Công ty Cổ phần Cảng Quy Nhơn (qnp)

30.80
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
(2026-08-17) 		-0.35 -1.12% 7,700 0 0
29.90
33
30.80
2 tháng
(2026-07-20) 		-0.35 -1.12% 10,200 0 0
29.90
33
30.80
3 tháng
(2026-06-18) 		1.03 3.46% 15,400 0 0
29.50
33
30.80
6 tháng
(2026-03-20) 		1.03 3.46% 29,600 0 0
27.72
33
30.80
12 tháng
(2025-09-22) 		1.03 3.46% 209,600 0 0
27.72
34.93
30.80
24 tháng
(2024-09-26) 		2.30 8.03% 1,206,600 0 0
27.37
37
30.80
36 tháng
(2023-10-13) 		-0.35 -1.12% 1,879,900 0 0
8.85
39.57
30.80
60 tháng
(2023-01-13) 		-0.35 -1.12% 1,879,900 0 0
8.85
39.57
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
30.49
 900 30.49 30.49 30.49 0 0 0
22/07/2025
30.49
 600 30.49 30.49 30.49 0 0 0
21/07/2025
30.49
 23,800 30.44 30.49 30.39 0 0 0
18/07/2025
31.35
 1,100 31.35 31.35 31.35 0 0 0
17/07/2025
31.40
 3,600 30.58 31.40 30.58 0 0 0
16/07/2025
30.49
 100 30.49 30.49 30.49 0 0 0
15/07/2025
30.73
 2,900 30.58 30.73 30.49 0 0 0
14/07/2025
30.58
 1,400 31.44 31.44 30.58 0 0 0
11/07/2025
31.54
 1,700 30.78 31.54 30.58 0 0 0
10/07/2025
30.73
 2,500 30.20 30.73 30.11 0 0 0
09/07/2025
30.73
 1,000 30.68 30.73 30.68 0 0 0
08/07/2025
30.73
 1,200 29.68 30.73 29.68 0 0 0
07/07/2025
30.58
 500 30.54 30.58 30.54 0 0 0
04/07/2025
30.25
 600 30.20 30.25 30.20 0 0 0
03/07/2025
30.87
 800 30.20 30.87 30.20 0 0 0
02/07/2025
30.20
 1,700 30.20 30.20 30.20 0 0 0
01/07/2025
30.58
 300 30.58 30.58 30.58 0 0 0
30/06/2025
30.58
 300 31.16 31.16 30.58 0 0 0
27/06/2025
31.21
 1,200 30.20 31.30 30.11 0 0 0
26/06/2025
31.49
 200 31.49 31.49 31.49 0 0 0
25/06/2025
31.49
 8,400 29.92 31.49 29.72 0 0 0
24/06/2025
31.68
 0 31.68 31.68 31.68 0 0 0
23/06/2025
31.68
 3,000 30.58 31.68 30.58 0 0 0
20/06/2025
31.73
 1,700 31.06 31.73 30.58 0 0 0
19/06/2025
31.92
 500 31.92 31.92 31.92 0 0 0
18/06/2025
31.92
 1,500 31.83 31.92 31.83 0 0 0
17/06/2025
31.97
 0 31.97 31.97 31.97 0 0 0
16/06/2025
31.97
 400 30.25 31.97 30.20 0 0 0
13/06/2025
32.02
 1,500 32.02 32.02 32.02 0 0 0
12/06/2025
32.02
 1,600 32.21 32.21 32.02 0 0 0
11/06/2025
31.49
 300 31.49 31.49 31.49 0 0 0
10/06/2025: Cổ tức tiền mặt tỉ lệ: 14%
10/06/2025
31.49
 5,700 31.92 31.92 31.49 0 0 0
09/06/2025
30.25
 6,800 31.58 31.67 30.25 0 0 0
06/06/2025
31.58
 800 31.58 31.58 31.58 0 0 0
05/06/2025
31.67
 4,200 31.58 31.67 31.49 0 0 0
04/06/2025
31.76
 3,000 31.58 31.76 31.12 0 0 0
03/06/2025
31.94
 0 31.94 31.94 31.94 0 0 0
02/06/2025
31.94
 3,300 32.03 32.03 31.94 0 0 0
30/05/2025
32.49
 3,800 30.94 32.49 30.94 0 0 0
29/05/2025
30.94
 3,800 30.84 30.94 30.84 0 0 0
28/05/2025
30.98
 7,200 30.39 30.98 30.39 0 0 0
27/05/2025
30.34
 2,700 30.07 30.34 30.07 0 0 0
26/05/2025
30.16
 5,400 30.52 30.52 29.93 0 0 0
23/05/2025
30.07
 2,000 29.20 30.07 29.11 0 0 0
22/05/2025
29.20
 3,200 29.98 30.11 29.20 0 0 0
21/05/2025
29.93
 200 29.93 29.93 29.93 0 0 0
20/05/2025
29.47
 12,200 29.93 30.43 29.47 0 0 0
19/05/2025
30.94
 8,900 29.93 30.94 29.75 0 0 0
16/05/2025
31.03
 3,400 31.58 31.58 29.88 0 0 0
15/05/2025
31.07
 3,000 31.67 31.67 30.39 0 0 0
14/05/2025
32.58
 20,700 31.12 32.58 29.84 0 0 0
13/05/2025
31.35
 1,600 29.75 31.35 29.75 0 0 0
12/05/2025
31.85
 13,700 29.75 31.85 29.75 0 0 0
09/05/2025
31.94
 1,900 29.79 31.94 28.88 0 0 0
08/05/2025
29.88
 2,000 28.60 28.79 28.60 0 0 0
07/05/2025
30.02
 0 30.02 30.02 30.02 0 0 0
06/05/2025
30.02
 6,700 28.33 30.20 28.33 0 0 0
05/05/2025
29.79
 1,900 30.02 30.02 29.75 0 0 0
02/05/2025
36.90
 1,500 35.15 36.90 35 0 0 0
01/05/2025
35.85
 900 34.95 35.85 34.60 0 0 0
30/04/2025
31.30
 0 31.30 31.30 31.30 0 0 0
29/04/2025
30.02
 4,300 29.98 30.11 29.98 0 0 0
28/04/2025
30.02
 2,100 29.84 30.07 28.47 0 0 0
25/04/2025
30.20
 700 30.20 30.20 30.20 0 0 0
24/04/2025
30.20
 3,100 31.30 31.30 30.20 0 0 0
23/04/2025
31.35
 200 31.07 31.35 31.07 0 0 0
22/04/2025
31.39
 500 31.39 31.39 31.39 0 0 0
21/04/2025
31.81
 12,700 30.07 31.81 30.07 0 0 0
18/04/2025
32.31
 0 32.31 32.31 32.31 0 0 0
17/04/2025
32.31
 500 32.40 32.40 30.20 0 0 0
16/04/2025
32.40
 30,900 31.30 33.13 31.26 0 0 0
15/04/2025
33.59
 11,500 32.54 33.59 32.54 0 0 0
14/04/2025
32.54
 10,100 32.86 32.86 32.54 0 0 0
11/04/2025
31.58
 9,500 31.71 31.71 31.12 0 0 0
10/04/2025
31.71
 18,700 30.66 31.71 30.66 0 0 0
09/04/2025
29.66
 22,000 27.92 29.66 27.87 0 0 0
08/04/2025
29.93
 4,400 30.20 30.20 28.10 0 0 0
07/04/2025
31.65
 600 31.60 31.65 31.60 0 0 0
04/04/2025
30.20
 2,800 29.38 30.20 29.29 0 0 0
03/04/2025
31.21
 15,500 31.12 31.21 30.11 0 0 0
02/04/2025
32.36
 7,500 32.03 32.36 32.03 0 0 0
01/04/2025
32.03
 2,100 32.03 32.03 31.58 0 0 0
31/03/2025
32.26
 0 32.26 32.26 32.26 0 0 0
28/03/2025
32.26
 2,200 31.58 32.26 31.58 0 0 0
27/03/2025
31.76
 1,300 31.62 31.76 31.62 0 0 0
26/03/2025
31.62
 5,100 31.62 31.62 31.62 0 0 0
25/03/2025
31.39
 400 31.39 31.39 31.39 0 0 0
24/03/2025
32.03
 2,100 32.03 32.03 32.03 0 0 0
21/03/2025
32.36
 1,800 32.03 32.36 32.03 0 0 0
20/03/2025
32.40
 2,800 32.03 32.40 31.58 0 0 0
19/03/2025
32.03
 1,200 32.03 32.22 32.03 0 0 0
18/03/2025
32.03
 2,100 32.03 32.03 32.03 0 0 0
17/03/2025
32.03
 4,900 32.22 32.22 31.76 0 0 0
14/03/2025
32.22
 2,900 32.77 32.86 31.85 0 0 0
13/03/2025
31.58
 6,100 32.03 32.03 31.58 0 0 0
12/03/2025
32.58
 33,700 32.86 32.86 31.58 0 0 0
11/03/2025
32.95
 6,000 32.86 32.95 32.86 0 0 0
10/03/2025
33.04
 5,200 32.95 33.13 32.49 0 0 0
07/03/2025
33.68
 20,200 32.49 33.68 32.31 0 0 0
06/03/2025
32.81
 7,200 32.86 32.86 32.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |