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)
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
10/09/2010
16.91
 23,300 18.00 18.69 16.77 0 0 0
09/09/2010
18.00
 95,200 17.11 18.14 17.11 0 0 0
08/09/2010
17.11
 25,900 17.59 17.59 16.63 0 0 0
07/09/2010
17.59
 50,200 18.34 18.34 17.11 0 0 0
06/09/2010
18.34
 51,100 17.66 18.62 17.87 0 0 0
01/09/2010
17.66
 46,200 17.45 17.80 17.32 0 0 0
31/08/2010
17.45
 106,800 16.63 17.59 16.63 0 0 0
30/08/2010
16.63
 83,600 15.74 16.63 15.81 0 0 0
27/08/2010
15.74
 67,300 15.61 15.81 15.54 0 0 0
26/08/2010
15.61
 148,400 15.54 16.22 15.40 0 0 0
25/08/2010
15.54
 111,300 16.43 16.43 15.47 0 0 0
24/08/2010
16.43
 170,300 17.39 17.39 16.43 0 0 0
23/08/2010
17.39
 32,200 17.93 17.93 17.39 0 0 0
20/08/2010
17.93
 82,900 18.14 18.41 17.18 0 0 0
19/08/2010
18.14
 24,200 17.80 18.69 18.07 0 0 0
18/08/2010
17.80
 23,100 18.55 18.55 17.80 0 0 0
17/08/2010: Cổ tức tiền mặt tỉ lệ: 12%
17/08/2010
18.55
 27,200 19.03 19.03 18.48 0 6,000 -0.2
16/08/2010
19.03
 69,900 18.11 19.09 18.64 0 0 0
13/08/2010
18.11
 68,900 17.45 18.24 17.65 300 0 0.0
12/08/2010
17.45
 153,500 18.64 18.64 17.19 0 0 0
11/08/2010
18.64
 33,200 18.50 18.77 18.37 0 0 0
10/08/2010
18.50
 104,100 18.64 18.70 18.04 5,000 0 0.1
09/08/2010
18.64
 62,100 18.70 19.36 18.50 0 0 0
06/08/2010
18.70
 77,000 19.03 19.03 18.37 0 0 0
05/08/2010
19.03
 59,400 19.09 19.23 18.83 0 0 0
04/08/2010
19.09
 108,200 19.29 19.62 18.96 0 0 0
03/08/2010
19.29
 45,800 19.36 19.49 19.29 0 0 0
02/08/2010
19.36
 52,100 19.42 19.69 19.36 0 0 0
30/07/2010
19.42
 57,600 19.55 20.01 19.36 0 0 0
29/07/2010
19.55
 90,900 19.49 19.69 18.70 0 0 0
28/07/2010
19.49
 127,400 20.01 20.01 19.49 0 0 0
27/07/2010
20.01
 114,200 20.28 20.74 19.88 0 0 0
26/07/2010
20.28
 57,400 20.93 20.93 20.14 0 0 0
23/07/2010
20.93
 88,900 20.54 21.00 20.60 0 0 0
22/07/2010
20.54
 86,700 20.41 20.80 20.34 0 0 0
21/07/2010
20.41
 70,000 20.54 20.60 20.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |