CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.80
0.30
(5.45%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		0.30 5.45% 52,600 0 0
5.20
5.90
5.50
2 tháng
(2026-01-15) 		0.10 1.75% 98,600 0 0
5.20
6.20
5.50
3 tháng
(2025-12-16) 		-0.10 -1.69% 164,300 0 0
5.20
6.20
5.50
6 tháng
(2025-09-17) 		-0.20 -3.33% 405,700 0 0
5.20
6.20
5.50
12 tháng
(2025-03-21) 		-0.70 -10.77% 1,263,500 -78 0.0
5.20
6.70
5.50
24 tháng
(2024-03-26) 		-1.50 -20.55% 2,533,007 -4,478 0.0
5.20
7.30
5.50
36 tháng
(2023-04-03) 		-0.20 -3.33% 4,933,679 -4,478 0.0
5.20
9.30
5.50
60 tháng
(2021-04-12) 		-2.50 -30.12% 26,192,377 -13,924 -0.1
4.30
14.80
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2012
4.86
 10,400 4.69 4.86 4.51 5,000 0 0.0
07/12/2012
4.69
 0 4.69 4.69 4.69 0 0 0
06/12/2012
4.69
 9,000 5.03 5.03 4.69 0 0 0
05/12/2012
5.03
 300 4.86 5.03 4.69 0 0 0
04/12/2012
4.86
 100 5.12 5.12 4.86 0 0 0
03/12/2012
5.12
 0 5.12 5.12 5.12 0 0 0
30/11/2012
5.12
 5,100 4.95 5.12 4.95 0 0 0
29/11/2012
4.95
 1,700 5.29 5.29 4.95 0 0 0
28/11/2012
5.29
 100 5.03 5.29 5.29 0 0 0
27/11/2012
5.03
 0 5.03 5.03 5.03 0 0 0
26/11/2012
5.03
 0 5.03 5.03 5.03 0 0 0
23/11/2012
5.03
 1,600 4.86 5.03 5.03 0 0 0
22/11/2012
4.86
 100 5.03 5.03 4.86 0 0 0
21/11/2012
5.03
 0 5.03 5.03 5.03 0 0 0
20/11/2012
5.03
 1,100 4.95 5.03 4.86 0 0 0
19/11/2012
4.95
 0 4.95 4.95 4.95 0 0 0
16/11/2012
4.95
 0 4.95 4.95 4.95 0 0 0
15/11/2012
4.95
 0 4.95 4.95 4.95 0 0 0
14/11/2012
4.95
 2,000 4.77 4.95 4.86 0 0 0
13/11/2012
4.77
 5,000 4.77 4.77 4.77 0 0 0
12/11/2012
4.77
 200 4.77 4.77 4.77 0 0 0
09/11/2012
4.77
 800 5.03 5.29 4.77 0 0 0
08/11/2012
5.03
 19,800 5.12 5.12 5.03 0 0 0
07/11/2012
5.12
 100 4.95 5.12 5.12 0 0 0
06/11/2012
4.95
 100 4.77 4.95 4.95 0 0 0
05/11/2012
4.77
 9,300 4.95 4.95 4.77 0 0 0
02/11/2012
4.95
 3,800 5.12 5.12 4.86 0 0 0
01/11/2012
5.12
 12,300 5.12 5.12 4.95 0 0 0
31/10/2012
5.12
 4,100 5.03 5.12 4.95 0 0 0
30/10/2012
5.03
 14,000 5.29 5.29 5.03 0 0 0
29/10/2012
5.29
 2,100 5.21 5.29 5.21 0 0 0
26/10/2012
5.21
 1,000 5.21 5.21 5.21 0 0 0
25/10/2012
5.21
 2,100 5.21 5.21 5.12 0 0 0
24/10/2012
5.21
 8,500 5.21 5.21 5.21 0 0 0
23/10/2012
5.21
 3,600 5.12 5.21 5.21 0 0 0
22/10/2012
5.12
 11,200 5.12 5.12 5.12 0 0 0
19/10/2012
5.12
 22,300 5.29 5.29 5.12 0 0 0
18/10/2012
5.29
 6,100 5.64 5.64 5.29 0 0 0
17/10/2012
5.64
 0 5.64 5.64 5.64 0 0 0
16/10/2012
5.64
 24,300 5.29 5.64 5.21 0 0 0
15/10/2012
5.29
 4,200 5.21 5.29 5.21 2,000 0 0.0
12/10/2012
5.21
 9,900 5.29 5.29 5.21 0 0 0
11/10/2012
5.29
 23,100 5.29 5.29 5.21 0 0 0
10/10/2012
5.29
 1,600 5.38 5.38 5.21 0 0 0
09/10/2012
5.38
 8,100 5.38 5.38 5.21 0 0 0
08/10/2012
5.38
 3,700 5.38 5.38 4.95 0 0 0
05/10/2012
5.38
 12,600 5.21 5.38 4.95 0 0 0
04/10/2012
5.21
 10,100 5.21 5.21 5.21 0 0 0
03/10/2012
5.21
 9,200 5.21 5.38 5.21 0 0 0
02/10/2012
5.21
 4,500 5.38 5.38 5.21 0 0 0
01/10/2012
5.38
 17,500 5.47 5.55 5.29 0 0 0
28/09/2012
5.47
 12,000 5.47 5.73 5.47 0 0 0
27/09/2012
5.47
 100 5.38 5.47 5.47 0 0 0
26/09/2012
5.38
 40,000 5.38 5.38 5.38 0 0 0
25/09/2012
5.38
 53,800 5.38 5.38 5.38 0 0 0
24/09/2012
5.38
 4,600 5.55 5.55 5.38 0 0 0
21/09/2012
5.55
 4,700 5.55 5.55 5.47 0 0 0
20/09/2012
5.55
 5,000 5.81 5.81 5.55 0 0 0
19/09/2012
5.81
 11,100 5.47 5.81 5.47 0 0 0
18/09/2012
5.47
 16,000 5.73 5.73 5.47 0 0 0
17/09/2012
5.73
 12,100 5.90 5.90 5.73 0 0 0
14/09/2012
5.90
 500 5.99 5.99 5.64 0 0 0
13/09/2012
5.99
 0 5.99 5.99 5.99 0 0 0
12/09/2012
5.99
 100 5.81 5.99 5.99 0 0 0
11/09/2012
5.81
 1,700 5.81 5.81 5.47 0 0 0
10/09/2012
5.81
 19,100 5.99 5.99 5.64 0 0 0
07/09/2012
5.99
 300 5.73 5.99 5.64 0 0 0
06/09/2012
5.73
 1,000 5.81 5.81 5.73 0 0 0
05/09/2012
5.81
 12,300 5.90 5.90 5.64 0 0 0
04/09/2012
5.90
 0 5.90 5.90 5.90 0 0 0
31/08/2012
5.90
 3,100 6.07 6.07 5.73 0 0 0
30/08/2012
6.07
 0 6.07 6.07 6.07 0 0 0
29/08/2012
6.07
 0 6.07 6.07 6.07 0 0 0
28/08/2012
6.07
 100 5.81 6.07 6.07 0 0 0
27/08/2012
5.81
 16,000 6.07 6.07 5.73 0 0 0
24/08/2012
6.07
 1,300 5.73 6.07 5.81 0 0 0
23/08/2012
5.73
 23,500 5.90 5.90 5.55 0 0 0
22/08/2012
5.90
 42,500 5.99 5.99 5.81 0 0 0
21/08/2012
5.99
 21,100 6.42 6.42 5.99 0 0 0
20/08/2012
6.42
 0 6.42 6.42 6.42 0 0 0
17/08/2012
6.42
 200 6.51 6.77 6.42 0 0 0
16/08/2012
6.51
 100 6.51 6.51 6.51 0 0 0
15/08/2012
6.51
 100 6.25 6.51 6.51 0 0 0
14/08/2012
6.25
 100 6.07 6.25 6.25 0 0 0
13/08/2012
6.07
 19,600 6.25 6.25 5.81 0 0 0
10/08/2012
6.25
 17,000 6.16 6.25 5.99 0 0 0
09/08/2012
6.16
 4,500 6.16 6.16 6.16 0 0 0
08/08/2012
6.16
 2,100 6.25 6.25 6.16 0 0 0
07/08/2012
6.25
 0 6.25 6.25 6.25 0 0 0
06/08/2012
6.25
 16,300 6.16 6.25 6.16 0 0 0
03/08/2012
6.16
 2,700 6.07 6.16 6.07 0 0 0
02/08/2012
6.07
 1,600 6.33 6.68 6.07 0 0 0
01/08/2012
6.33
 1,700 6.33 6.33 6.33 0 0 0
31/07/2012
6.33
 5,100 6.60 6.60 6.25 0 0 0
30/07/2012
6.60
 0 6.60 6.60 6.60 0 0 0
27/07/2012
6.60
 700 6.42 6.60 6.16 0 0 0
26/07/2012
6.42
 1,000 6.33 6.42 6.42 0 0 0
25/07/2012
6.33
 600 6.60 6.60 6.33 0 0 0
24/07/2012
6.60
 7,100 6.51 6.60 6.51 0 0 0
23/07/2012
6.51
 1,100 6.86 6.86 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |