CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.70
0
(0%)
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
(2025-11-05) 		-0.40 -6.56% 51,800 0 0
5.40
6.10
5.70
2 tháng
(2025-10-06) 		-0.30 -5% 165,100 0 0
5.40
6.10
5.70
3 tháng
(2025-09-08) 		-0.30 -5% 276,600 0 0
5.40
6.10
5.70
6 tháng
(2025-06-09) 		-0.50 -8.06% 816,500 2,100 0.0
5.40
6.70
5.70
12 tháng
(2024-12-10) 		-0.80 -12.31% 1,358,105 -4,378 0.0
5.40
7.20
5.70
24 tháng
(2023-12-18) 		-2.30 -28.75% 2,809,262 -5,978 0.0
5.40
8.50
5.70
36 tháng
(2022-12-21) 		0.70 14% 4,911,268 -4,478 0.0
4.30
9.30
5.70
60 tháng
(2020-12-31) 		0.70 14% 29,103,698 -12,924 -0.1
4.30
14.80
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2011
15.02
 1,200 14.52 15.02 15.02 0 0 0
28/01/2011
14.52
 9,000 14.52 14.80 14.52 0 0 0
27/01/2011
14.52
 10,000 14.45 14.52 14.30 0 0 0
26/01/2011
14.45
 400 14.30 14.45 14.45 0 0 0
25/01/2011
14.30
 6,000 14.52 14.52 14.30 0 0 0
24/01/2011
14.52
 8,500 14.66 14.73 14.52 0 0 0
21/01/2011
14.66
 1,700 14.80 14.80 14.66 0 0 0
20/01/2011
14.80
 5,400 14.66 14.88 14.38 0 0 0
19/01/2011
14.66
 9,300 15.02 15.02 14.66 0 0 0
18/01/2011
15.02
 3,800 15.02 15.02 14.88 0 0 0
17/01/2011
15.02
 4,300 14.66 15.31 14.88 0 0 0
14/01/2011
14.66
 7,800 15.02 15.16 14.66 0 0 0
13/01/2011
15.02
 11,100 14.80 15.09 14.59 0 0 0
12/01/2011
14.80
 6,000 14.59 14.88 13.80 0 0 0
11/01/2011
14.59
 7,300 15.23 15.23 14.59 0 0 0
10/01/2011
15.23
 5,200 15.02 15.38 15.23 0 0 0
07/01/2011
15.02
 10,900 15.16 15.16 14.88 0 0 0
06/01/2011
15.16
 3,800 15.16 15.16 15.02 0 0 0
05/01/2011
15.16
 11,600 15.31 15.59 15.16 0 0 0
04/01/2011
15.31
 8,200 15.73 15.73 14.73 0 0 0
31/12/2010
15.73
 2,200 16.09 16.09 15.73 0 0 0
30/12/2010
16.09
 9,000 16.16 16.16 16.09 0 0 0
29/12/2010
16.16
 29,700 15.73 16.31 15.38 0 0 0
28/12/2010
15.73
 58,600 16.09 16.59 15.66 0 0 0
27/12/2010
16.09
 9,100 15.73 16.88 15.73 0 0 0
24/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2010
15.73
 14,000 15.95 17.02 15.73 0 0 0
23/12/2010
15.95
 43,200 16.22 16.29 15.88 0 0 0
22/12/2010
16.22
 22,900 16.02 16.77 15.81 0 0 0
21/12/2010
16.02
 8,800 15.95 16.56 15.74 0 0 0
20/12/2010
15.95
 14,300 16.43 16.98 15.88 0 0 0
17/12/2010
16.43
 40,200 15.74 16.43 15.61 0 0 0
16/12/2010
15.74
 20,800 15.88 16.63 15.74 0 0 0
15/12/2010
15.88
 31,300 16.02 16.91 15.74 0 0 0
14/12/2010
16.02
 71,700 16.98 16.98 15.74 0 0 0
13/12/2010
16.98
 89,400 16.70 17.66 16.63 0 0 0
10/12/2010
16.70
 56,000 15.74 16.70 16.36 0 0 0
09/12/2010
15.74
 30,800 15.74 16.77 15.74 0 0 0
08/12/2010
15.74
 74,800 16.22 16.70 15.74 0 0 0
07/12/2010
16.22
 44,500 16.22 17.80 16.22 0 0 0
06/12/2010
16.22
 73,100 16.22 17.32 16.09 0 0 0
03/12/2010
16.22
 63,200 15.40 16.22 15.88 0 0 0
02/12/2010
15.40
 140,000 14.10 15.40 14.37 0 0 0
01/12/2010
14.10
 11,600 14.99 14.99 14.10 0 0 0
30/11/2010
14.99
 31,900 14.31 14.99 14.17 0 500 -0.0
29/11/2010
14.31
 31,000 13.96 14.31 13.69 0 0 0
26/11/2010
13.96
 11,300 13.90 14.03 13.83 0 0 0
25/11/2010
13.90
 17,800 13.69 14.72 13.90 0 0 0
24/11/2010
13.69
 1,200 13.76 13.83 13.69 0 0 0
23/11/2010
13.76
 3,500 13.69 13.76 13.69 0 0 0
22/11/2010
13.69
 6,800 13.90 13.90 13.35 0 0 0
19/11/2010
13.90
 10,800 13.83 13.90 13.69 0 0 0
18/11/2010
13.83
 27,400 13.35 13.83 13.42 0 0 0
17/11/2010
13.35
 20,300 13.21 13.35 13.28 0 0 0
16/11/2010
13.21
 43,400 13.48 13.48 13.01 0 0 0
15/11/2010
13.48
 42,000 13.76 13.76 13.48 0 0 0
12/11/2010
13.76
 25,900 14.17 14.17 13.62 0 0 0
11/11/2010
14.17
 19,800 14.31 14.31 14.03 0 0 0
10/11/2010
14.31
 7,800 14.24 14.31 14.24 0 0 0
09/11/2010
14.24
 17,000 14.92 14.92 14.10 0 0 0
08/11/2010
14.92
 16,900 15.20 15.20 14.72 0 0 0
05/11/2010
15.20
 5,400 14.92 15.20 15.06 0 0 0
04/11/2010
14.92
 31,000 14.99 15.06 14.92 0 0 0
03/11/2010
14.99
 23,700 15.06 15.06 14.92 0 0 0
02/11/2010
15.06
 15,100 15.06 15.20 14.72 0 0 0
01/11/2010
15.06
 42,900 15.13 15.20 15.06 0 0 0
29/10/2010
15.13
 48,000 15.54 15.54 15.13 0 0 0
28/10/2010
15.54
 32,200 15.68 15.68 15.13 0 0 0
27/10/2010
15.68
 16,900 15.74 15.74 15.68 0 0 0
26/10/2010
15.74
 35,400 15.33 16.15 15.33 0 0 0
25/10/2010
15.33
 3,700 15.33 15.33 15.26 0 0 0
22/10/2010
15.33
 20,400 15.40 15.40 15.26 0 0 0
21/10/2010
15.40
 12,300 15.26 15.40 15.40 0 0 0
20/10/2010
15.26
 45,800 15.61 15.61 15.26 0 0 0
19/10/2010
15.61
 30,600 15.68 15.68 15.40 0 0 0
18/10/2010
15.68
 25,400 15.74 16.09 15.68 300 0 0.0
15/10/2010
15.74
 7,100 15.74 15.74 15.68 0 0 0
14/10/2010
15.74
 19,500 15.74 16.09 15.74 0 0 0
13/10/2010
15.74
 11,100 15.61 15.74 15.68 0 0 0
12/10/2010
15.61
 49,800 15.74 16.09 15.40 0 0 0
11/10/2010
15.74
 19,400 15.74 15.88 15.74 0 0 0
08/10/2010
15.74
 45,300 16.29 16.29 15.68 0 0 0
07/10/2010
16.29
 25,400 16.56 16.56 16.29 0 0 0
06/10/2010
16.56
 9,900 16.22 16.56 16.43 0 0 0
05/10/2010
16.22
 23,800 16.09 16.22 15.54 0 0 0
04/10/2010
16.09
 25,700 16.22 16.29 15.74 0 0 0
01/10/2010
16.22
 21,000 16.36 16.43 16.22 0 0 0
30/09/2010
16.36
 22,700 16.43 16.43 16.15 0 0 0
29/09/2010
16.43
 21,100 16.56 16.63 16.36 0 0 0
28/09/2010
16.56
 39,100 16.56 16.84 16.43 0 0 0
27/09/2010
16.56
 45,900 16.50 16.56 16.29 0 0 0
24/09/2010
16.50
 22,500 16.63 16.63 16.43 0 0 0
23/09/2010
16.63
 56,300 16.77 16.77 16.29 0 0 0
22/09/2010
16.77
 14,000 16.84 16.84 16.63 0 0 0
21/09/2010
16.84
 66,200 17.11 17.32 16.77 0 0 0
20/09/2010
17.11
 10,300 17.52 17.80 17.11 0 0 0
17/09/2010
17.52
 61,100 16.77 17.66 16.91 0 0 0
16/09/2010
16.77
 31,700 16.22 16.84 16.29 0 0 0
15/09/2010
16.22
 82,000 17.11 17.11 16.22 0 0 0
14/09/2010
17.11
 11,800 16.63 17.66 16.77 0 0 0
13/09/2010
16.63
 41,600 16.91 17.18 16.50 0 7,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |