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
(2026-08-18) 		-0.90 -2.93% 1,006,800 0 0
29.50
31.50
29.70
2 tháng
(2026-07-20) 		-0.10 -0.33% 1,727,800 0 0
29.50
31.50
29.70
3 tháng
(2026-06-19) 		-0.30 -1% 2,211,600 0 0
29.50
31.50
29.70
6 tháng
(2026-03-23) 		-0.53 -1.74% 3,374,200 0 0
28.87
31.50
29.70
12 tháng
(2025-09-22) 		-0.43 -1.43% 5,667,900 0 0
28.87
31.98
29.70
24 tháng
(2024-09-27) 		3.96 15.33% 9,127,074 0 0
25.37
36.64
29.70
36 tháng
(2023-10-03) 		2.70 9.96% 10,417,632 -900 -0.0
16.77
36.64
29.70
60 tháng
(2021-10-13) 		10.47 54.18% 11,483,886 -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)
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
 5,801 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
 19,501 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
32.42
 5,801 32.98 32.98 32.42 0 0 0
31/01/2025
29.80
 57,700 29.90 30 29.80 0 0 0
30/01/2025
29.80
 57,700 29.90 30 29.80 0 0 0
29/01/2025
29.80
 57,700 29.90 30 29.80 0 0 0
28/01/2025
29.80
 57,700 29.90 30 29.80 0 0 0
27/01/2025
29.80
 57,700 29.90 30 29.80 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
29.69
 10,100 29.69 29.78 29.69 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
01/01/2025
31.20
 5,955 32 33.50 31.20 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
18/12/2024
28.75
 9,200 28.75 31.01 28.75 0 0 0
17/12/2024
28.75
 900 28.75 28.75 28.75 0 0 0
16/12/2024
28.66
 2,400 28.94 28.94 28.66 0 0 0
13/12/2024
28.66
 802 29.32 29.32 28.66 0 0 0
12/12/2024
28.19
 23,200 28.85 30.54 28.19 0 0 0
11/12/2024
29.03
 6,952 29.13 29.13 28.19 0 0 0
10/12/2024
29.13
 4,300 29.50 29.50 28.66 0 0 0
09/12/2024
29.13
 3,900 29.88 30.07 29.13 0 0 0
06/12/2024
26.21
 12,101 25.37 27.15 25.37 0 0 0
05/12/2024
25.37
 3,500 25.56 25.56 25.37 0 0 0
04/12/2024
26.59
 4,401 26.78 26.78 26.59 0 0 0
03/12/2024
27.06
 0 27.06 27.06 27.06 0 0 0
02/12/2024
26.97
 0 26.97 26.97 26.97 0 0 0
29/11/2024
28.00
 57,700 28.09 28.19 28.00 0 0 0
28/11/2024
28.00
 57,700 28.09 28.19 28.00 0 0 0
27/11/2024
28.00
 57,700 28.09 28.19 28.00 0 0 0
26/11/2024
28.00
 57,700 28.09 28.19 28.00 0 0 0
25/11/2024
27.25
 67,032 31.01 34.76 27.25 0 0 0
22/11/2024
32.42
 26,107 30.91 33.83 26.87 0 0 0
21/11/2024
32.42
 21,600 30.07 32.89 26.87 0 0 0
20/11/2024
29.13
 29,708 31.66 34.29 26.97 0 0 0
19/11/2024
33.26
 21,403 29.41 33.26 28.19 0 0 0
18/11/2024
31.01
 18,907 27.25 31.01 27.25 0 0 0
15/11/2024
28.66
 900 27.44 28.66 27.44 0 0 0
14/11/2024
27.44
 500 27.44 27.44 27.44 0 0 0
13/11/2024
28.19
 800 26.97 28.19 26.97 0 0 0
12/11/2024
26.78
 900 27.25 27.25 26.78 0 0 0
11/11/2024
27.72
 700 26.97 27.72 26.97 0 0 0
08/11/2024
27.25
 400 26.87 27.25 26.87 0 0 0
07/11/2024
26.31
 1,506 27.15 27.15 26.31 0 0 0
06/11/2024
28.19
 3,000 26.31 28.19 26.31 0 0 0
05/11/2024
27.25
 4,800 26.31 27.25 26.31 0 0 0
04/11/2024
26.31
 500 26.31 26.31 26.31 0 0 0
01/11/2024
26.31
 1,500 26.31 26.31 26.31 0 0 0
31/10/2024
26.59
 2,800 26.21 26.59 26.21 0 0 0
30/10/2024
26.21
 2,100 26.21 26.21 26.21 0 0 0
29/10/2024
26.31
 1,900 26.21 26.31 26.21 0 0 0
28/10/2024
26.21
 1,500 26.21 26.21 26.21 0 0 0
25/10/2024
25.56
 200 25.56 25.56 25.56 0 0 0
24/10/2024
25.56
 300 25.56 25.56 25.56 0 0 0
23/10/2024
25.56
 700 25.56 25.56 25.56 0 0 0
22/10/2024
25.37
 500 25.93 25.93 25.37 0 0 0
21/10/2024
25.93
 3,500 25.84 25.93 24.43 0 0 0
18/10/2024
25.84
 800 26.03 26.03 25.84 0 0 0
17/10/2024
26.03
 800 26.03 26.03 26.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |