Công ty Cổ phần Cảng Quy Nhơn (qnp)

31.75
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
(2026-07-01) 		-0.25 -0.78% 15,200 0 0
30.60
33
31.75
2 tháng
(2026-06-01) 		1.36 4.46% 41,800 0 0
30.01
33
31.75
3 tháng
(2026-05-04) 		0.59 1.90% 54,400 0 0
29.63
33
31.75
6 tháng
(2026-02-02) 		1.64 5.46% 158,500 0 0
29.53
33
31.75
12 tháng
(2025-08-05) 		1.64 5.46% 512,800 0 0
27.14
33
31.75
24 tháng
(2024-08-12) 		-2.85 -8.23% 1,666,900 0 0
27.14
35.60
31.75
36 tháng
(2023-11-06) 		22.90 258.66% 3,309,000 0 0
8.85
39.57
31.75
60 tháng
(2023-11-06) 		22.90 258.66% 3,309,000 0 0
8.85
39.57
31.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 31.03 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 29.88 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
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
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
05/03/2025
32.90
 10,300 33.50 33.55 32.49 0 0 0
04/03/2025
33.55
 87,700 32.58 33.55 32.49 0 0 0
03/03/2025
32.54
 171,200 32.31 32.54 32.31 0 0 0
28/02/2025
32.26
 63,100 32.63 32.63 32.03 0 0 0
27/02/2025
32.95
 3,800 32.36 33.68 32.36 0 0 0
26/02/2025
33.87
 2,500 33.04 33.87 32.95 0 0 0
25/02/2025
32.95
 27,100 33.00 33.00 32.95 0 0 0
24/02/2025
33.87
 1,600 34.69 34.69 32.95 0 0 0
21/02/2025
34.69
 2,800 32.95 34.69 32.95 0 0 0
20/02/2025
32.77
 600 32.86 32.86 32.77 0 0 0
19/02/2025
33.32
 2,700 33.82 33.87 33.13 0 0 0
18/02/2025
33.87
 0 33.87 33.87 33.87 0 0 0
17/02/2025
33.87
 1,000 33.87 33.96 33.87 0 0 0
14/02/2025
33.87
 15,500 32.95 33.87 32.03 0 0 0
13/02/2025
32.95
 1,100 32.95 32.95 32.95 0 0 0
12/02/2025
33.45
 2,300 32.40 33.45 32.40 0 0 0
11/02/2025
32.72
 300 32.72 32.72 32.68 0 0 0
10/02/2025
33.04
 10,900 32.95 33.04 32.95 0 0 0
07/02/2025
33.87
 12,700 34.41 34.60 33.87 0 0 0
06/02/2025
33.87
 7,900 34.78 34.78 33.77 0 0 0
05/02/2025
33.77
 1,500 32.17 33.77 32.03 0 0 0
04/02/2025
33.77
 700 32.26 33.77 32.17 0 0 0
03/02/2025
34.00
 17,000 34.32 34.32 34.00 0 0 0
24/01/2025
34.32
 2,800 32.08 34.32 31.26 0 0 0
23/01/2025
32.08
 1,100 32.77 32.77 32.08 0 0 0
22/01/2025
32.81
 4,400 32.90 32.90 32.81 0 0 0
21/01/2025
32.81
 100 32.81 32.81 32.81 0 0 0
20/01/2025
32.26
 5,400 32.95 32.95 32.26 0 0 0
17/01/2025
32.95
 12,600 31.58 32.95 31.35 0 0 0
16/01/2025
31.30
 2,900 31.30 31.30 31.30 0 0 0
15/01/2025
31.90
 1,800 30.94 31.99 30.94 0 0 0
14/01/2025
32.03
 300 32.03 32.03 32.03 0 0 0
13/01/2025
31.94
 300 31.94 31.94 31.94 0 0 0
10/01/2025
32.03
 0 32.03 32.03 32.03 0 0 0
09/01/2025
32.03
 2,600 31.76 32.03 31.76 0 0 0
08/01/2025
32.81
 0 32.81 32.81 32.81 0 0 0
07/01/2025
32.81
 0 32.81 32.81 32.81 0 0 0
06/01/2025
32.81
 0 32.81 32.81 32.81 0 0 0
03/01/2025
32.81
 900 31.99 32.81 31.67 0 0 0
02/01/2025
32.86
 100 32.86 32.86 32.86 0 0 0
31/12/2024
32.81
 400 32.03 32.81 32.03 0 0 0
30/12/2024
32.03
 100 32.03 32.03 32.03 0 0 0
27/12/2024
31.94
 1,000 32.95 32.95 31.94 0 0 0
26/12/2024
32.68
 0 32.68 32.68 32.68 0 0 0
25/12/2024
32.68
 800 31.76 32.68 31.67 0 0 0
24/12/2024
31.81
 100 31.81 31.81 31.81 0 0 0
23/12/2024
32.77
 200 31.94 32.77 31.94 0 0 0
20/12/2024
32.58
 1,700 31.58 32.58 31.58 0 0 0
19/12/2024
32.81
 700 31.67 32.81 31.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |