CTCP Cảng Quảng Ninh (cqn)

29.70
0.10
(0.34%)
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
(2026-07-01) 		-0.90 -2.93% 586,200 0 0
29.60
30.80
29.70
2 tháng
(2026-06-01) 		-0.43 -1.43% 1,029,200 0 0
29.60
31.39
29.70
3 tháng
(2026-05-04) 		-0.24 -0.79% 1,362,600 0 0
29.60
31.39
29.70
6 tháng
(2026-02-02) 		-0.62 -2.05% 2,239,300 0 0
29.60
31.39
29.70
12 tháng
(2025-08-05) 		-0.43 -1.43% 4,338,400 0 0
29.55
31.98
29.70
24 tháng
(2024-08-12) 		3.49 13.27% 6,977,080 0 0
25.37
36.64
29.70
36 tháng
(2023-08-16) 		4.51 17.84% 7,691,013 -900 -0.0
23.57
36.64
29.70
60 tháng
(2021-08-26) 		9.80 49.02% 8,027,429 -800 -0.0
12.73
36.64
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
31.76
 18,200 30.54 31.95 30.54 0 0 0
20/05/2025
31.48
 40,900 30.82 32.42 30.25 0 0 0
19/05/2025
30.82
 15,800 31.48 31.48 30.54 0 0 0
16/05/2025
31.48
 14,900 31.57 31.66 31.01 0 0 0
15/05/2025
31.57
 17,300 31.95 31.95 31.29 0 0 0
14/05/2025
31.95
 15,900 31.85 32.04 31.85 0 0 0
13/05/2025
31.85
 17,000 31.85 31.95 31.01 0 0 0
12/05/2025
31.66
 21,700 31.48 32.04 31.01 0 0 0
09/05/2025
31.48
 10,700 31.48 31.57 31.19 0 0 0
08/05/2025
31.57
 10,200 31.29 31.57 31.01 0 0 0
07/05/2025
31.85
 30,500 31.57 31.85 31.01 0 0 0
06/05/2025
31.66
 9,700 31.66 31.85 31.01 0 0 0
05/05/2025
31.95
 20,600 31.48 31.95 31.01 0 0 0
29/04/2025
32.04
 16,200 31.48 32.04 31.01 0 0 0
28/04/2025
31.85
 11,900 31.48 31.95 31.48 0 0 0
25/04/2025
31.85
 9,500 31.76 31.95 31.57 0 0 0
24/04/2025
31.76
 14,600 31.57 31.85 31.57 0 0 0
23/04/2025
31.85
 14,400 30.54 31.95 30.54 0 0 0
22/04/2025
31.85
 4,100 31.76 31.85 31.76 0 0 0
21/04/2025
31.76
 4,500 31.48 31.85 31.48 0 0 0
18/04/2025
32.04
 11,100 32.04 32.04 31.85 0 0 0
17/04/2025
32.42
 9,400 31.57 32.42 31.57 0 0 0
16/04/2025
32.23
 15,200 30.16 32.23 30.07 0 0 0
15/04/2025
31.95
 40,100 31.66 31.95 29.03 0 0 0
14/04/2025
31.76
 9,100 31.57 31.85 31.10 0 0 0
11/04/2025
31.48
 16,200 31.48 31.85 31.38 0 0 0
10/04/2025
30.72
 29,900 30.54 32.42 30.54 0 0 0
09/04/2025
30.16
 1,100 30.91 30.91 30.16 0 0 0
08/04/2025
30.16
 1,500 31.38 31.38 30.16 0 0 0
04/04/2025
31.10
 1,200 31.76 31.76 31.10 0 0 0
03/04/2025
31.10
 8,800 31.95 32.13 31.10 0 0 0
02/04/2025
31.85
 4,600 31.95 32.04 31.85 0 0 0
01/04/2025
32.04
 10,800 31.85 32.13 31.85 0 0 0
31/03/2025
31.85
 10,000 31.95 31.95 31.76 0 0 0
28/03/2025
31.95
 11,500 32.13 32.13 31.85 0 0 0
27/03/2025
32.23
 7,100 31.95 32.32 31.57 0 0 0
26/03/2025
32.42
 4,100 31.95 32.42 31.48 0 0 0
25/03/2025
32.89
 12,100 31.95 32.89 31.85 0 0 0
24/03/2025
32.70
 4,200 32.42 32.70 32.42 0 0 0
21/03/2025
31.95
 49,700 31.95 34.76 31.95 0 0 0
20/03/2025
33.36
 8,400 32.89 33.36 32.89 0 0 0
19/03/2025
33.83
 4,400 31.48 33.83 31.48 0 0 0
18/03/2025
34.29
 10,400 33.83 34.29 33.83 0 0 0
17/03/2025
34.76
 2,700 34.76 34.76 34.76 0 0 0
14/03/2025
35.70
 5,700 35.70 35.70 35.70 0 0 0
13/03/2025
36.64
 42,200 32.32 36.93 32.23 0 0 0
12/03/2025
32.42
 14,400 32.42 32.51 32.13 0 0 0
11/03/2025
32.42
 5,700 32.23 32.42 32.23 0 0 0
10/03/2025
32.23
 5,600 32.04 32.23 32.04 0 0 0
07/03/2025
32.23
 8,200 31.95 32.23 31.95 0 0 0
06/03/2025
32.23
 11,200 32.23 32.42 32.23 0 0 0
05/03/2025
32.42
 7,300 32.23 32.42 32.23 0 0 0
04/03/2025
32.42
 7,300 32.32 32.42 32.23 0 0 0
03/03/2025
32.04
 4,800 32.42 32.42 32.04 0 0 0
28/02/2025
32.42
 5,800 32.98 32.98 32.42 0 0 0
27/02/2025
32.60
 12,000 33.26 33.36 32.60 0 0 0
26/02/2025
33.26
 18,000 33.17 33.54 32.89 0 0 0
25/02/2025
33.26
 7,200 32.79 33.26 32.79 0 0 0
24/02/2025
32.70
 10,800 33.26 33.26 32.70 0 0 0
21/02/2025
32.89
 25,800 32.51 33.83 32.51 0 0 0
20/02/2025
33.83
 19,500 31.57 33.83 31.57 0 0 0
19/02/2025
32.60
 29,600 30.91 32.60 30.91 0 0 0
18/02/2025
30.91
 4,300 31.01 31.01 30.63 0 0 0
17/02/2025
31.10
 10,400 31.10 31.10 30.82 0 0 0
14/02/2025
31.01
 7,000 31.01 31.10 31.01 0 0 0
13/02/2025
30.82
 5,800 31.38 31.38 30.82 0 0 0
12/02/2025
31.48
 5,800 31.38 31.48 30.54 0 0 0
11/02/2025
31.48
 10,800 31.57 31.57 31.01 0 0 0
10/02/2025
31.85
 9,000 31.38 31.95 31.01 0 0 0
07/02/2025
31.57
 25,200 30.63 31.66 30.63 0 0 0
06/02/2025
31.19
 12,100 30.16 31.19 30.16 0 0 0
05/02/2025
29.60
 4,900 29.97 30.25 29.60 0 0 0
04/02/2025
29.97
 5,700 29.97 29.97 29.97 0 0 0
03/02/2025
30.07
 2,100 29.50 30.16 29.50 0 0 0
24/01/2025
29.50
 5,300 29.41 29.50 29.41 0 0 0
23/01/2025
29.97
 4,800 29.50 29.97 29.32 0 0 0
22/01/2025
29.50
 1,101 29.50 29.50 29.50 0 0 0
21/01/2025
29.50
 5,505 29.50 29.50 29.50 0 0 0
20/01/2025
29.60
 4,900 29.22 29.60 29.22 0 0 0
17/01/2025
29.22
 5,600 29.60 29.60 29.22 0 0 0
16/01/2025
29.60
 4,000 29.50 29.60 29.50 0 0 0
15/01/2025
29.60
 4,300 29.03 29.60 29.03 0 0 0
14/01/2025
28.85
 2,852 28.85 29.13 28.85 0 0 0
13/01/2025
28.85
 3,100 28.85 28.85 28.85 0 0 0
10/01/2025
28.85
 400 28.85 28.85 28.85 0 0 0
09/01/2025
28.66
 1,000 29.03 29.03 28.66 0 0 0
08/01/2025
28.19
 601 29.50 29.50 28.19 0 0 0
07/01/2025
28.66
 1,000 29.88 29.88 28.66 0 0 0
06/01/2025
29.97
 4,100 30.16 30.16 29.13 0 0 0
03/01/2025
30.44
 5,301 30.54 30.54 29.32 0 0 0
02/01/2025
30.07
 600 30.82 30.82 30.07 0 0 0
31/12/2024
29.32
 5,955 30.07 31.48 29.32 0 0 0
30/12/2024
29.50
 9,100 29.60 31.95 29.32 0 0 0
27/12/2024
29.60
 600 29.60 29.60 29.60 0 0 0
26/12/2024
29.13
 1,400 30.07 30.07 29.13 0 0 0
25/12/2024
30.07
 300 30.07 30.07 30.07 0 0 0
24/12/2024
30.54
 32,100 30.72 30.72 28.94 0 0 0
23/12/2024
30.07
 6,400 29.41 31.01 29.41 0 0 0
20/12/2024
28.85
 3,000 29.97 29.97 28.75 0 0 0
19/12/2024
29.97
 1,100 29.97 29.97 29.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |