CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.40
-0.10
(-1.82%)
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
(2026-05-19) 		0 0% 57,100 0 0
5
5.50
5.40
2 tháng
(2026-04-20) 		0.10 1.85% 89,300 0 0
4.90
5.60
5.40
3 tháng
(2026-03-20) 		-0.30 -5.17% 120,200 0 0
4.90
5.90
5.40
6 tháng
(2025-12-22) 		-0.30 -5.17% 281,300 0 0
4.90
6.20
5.40
12 tháng
(2025-06-23) 		-0.60 -9.84% 1,057,200 2,100 0.0
4.90
6.70
5.40
24 tháng
(2024-06-28) 		-1.30 -19.12% 2,141,723 -4,478 0.0
4.90
7.20
5.40
36 tháng
(2023-07-04) 		-1.40 -20.29% 4,457,609 -4,478 0.0
4.90
9.30
5.40
60 tháng
(2021-07-14) 		-1.30 -19.12% 24,052,609 -13,924 -0.1
4.30
14.80
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/07/2012
6.86
 5,000 6.86 6.86 6.86 0 0 0
19/07/2012
6.86
 3,800 6.60 6.94 6.60 0 0 0
18/07/2012
6.60
 0 6.60 6.60 6.60 0 0 0
17/07/2012
6.60
 5,000 6.51 6.60 6.60 0 0 0
16/07/2012
6.51
 1,200 6.94 6.94 6.51 0 0 0
13/07/2012
6.94
 3,100 6.68 6.94 6.60 0 0 0
12/07/2012
6.68
 100 6.51 6.68 6.68 0 0 0
11/07/2012
6.51
 100 6.42 6.51 6.51 0 0 0
10/07/2012
6.42
 500 6.25 6.42 6.42 0 0 0
09/07/2012
6.25
 100 6.60 6.60 6.25 0 0 0
06/07/2012
6.60
 4,300 6.33 6.77 6.33 0 0 0
05/07/2012
6.33
 10,000 6.25 6.33 6.16 0 0 0
04/07/2012
6.25
 0 6.25 6.25 6.25 0 0 0
03/07/2012
6.25
 10,200 6.42 6.42 6.25 0 0 0
02/07/2012
6.42
 9,400 6.42 6.42 6.33 0 0 0
29/06/2012
6.42
 2,400 6.42 6.42 6.25 0 0 0
28/06/2012
6.42
 15,200 6.25 6.42 6.25 0 0 0
27/06/2012
6.25
 7,800 6.25 6.33 6.16 0 0 0
26/06/2012
6.25
 30,800 6.42 6.42 6.16 0 0 0
25/06/2012
6.42
 11,200 6.77 6.77 6.42 0 0 0
22/06/2012
6.77
 20,800 6.86 6.86 6.42 0 0 0
21/06/2012
6.86
 1,000 6.86 6.86 6.86 0 0 0
20/06/2012
6.86
 10,200 6.77 6.86 6.42 0 0 0
19/06/2012
6.77
 9,900 6.68 6.77 6.60 0 0 0
18/06/2012
6.68
 9,300 6.68 7.03 6.68 0 0 0
15/06/2012
6.68
 3,300 6.77 6.86 6.68 0 0 0
14/06/2012
6.77
 2,200 6.77 6.77 6.60 0 0 0
13/06/2012
6.77
 15,200 6.77 6.94 6.77 0 0 0
12/06/2012
6.77
 17,900 7.03 7.03 6.77 0 0 0
11/06/2012
7.03
 12,000 7.12 7.12 6.94 0 0 0
08/06/2012
7.12
 6,400 7.03 7.12 6.94 0 0 0
07/06/2012
7.03
 27,900 6.94 7.20 6.77 0 0 0
06/06/2012
6.94
 0 6.94 6.94 6.94 0 0 0
05/06/2012
6.94
 12,000 6.51 6.94 6.51 0 0 0
04/06/2012
6.51
 19,000 6.94 6.94 6.51 0 0 0
01/06/2012
6.94
 3,300 6.86 6.94 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |