Công ty Cổ phần Cảng Quy Nhơn (qnp)

32.75
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
(2026-02-23) 		-0.05 -0.15% 58,100 0 0
32.65
33.10
32.75
2 tháng
(2026-01-19) 		0.35 1.08% 105,800 0 0
30
33.30
32.75
3 tháng
(2025-12-18) 		3.75 12.93% 167,700 0 0
28.40
33.30
32.75
6 tháng
(2025-09-19) 		0.75 2.34% 329,400 0 0
28.40
33.30
32.75
12 tháng
(2025-03-24) 		-0.77 -2.29% 830,300 0 0
28.40
35.15
32.75
24 tháng
(2024-03-28) 		2.09 6.83% 2,439,300 0 0
28.40
38.21
32.75
36 tháng
(2023-11-06) 		23.49 253.60% 3,219,300 0 0
9.26
41.40
32.75
60 tháng
(2023-11-06) 		23.49 253.60% 3,219,300 0 0
9.26
41.40
32.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2024
36.25
 3,600 35.24 36.25 35.05 0 0 0
05/08/2024
35.24
 1,000 35.43 35.43 35.24 0 0 0
02/08/2024
35.43
 4,600 34.95 35.43 34.95 0 0 0
01/08/2024
34.95
 2,200 35.43 35.43 34.95 0 0 0
31/07/2024
35.53
 2,300 35.53 35.53 35.53 0 0 0
30/07/2024
35.43
 10,300 35.62 35.62 35.34 0 0 0
29/07/2024
36.39
 200 36.87 36.87 36.39 0 0 0
26/07/2024
37.25
 0 37.25 37.25 37.25 0 0 0
25/07/2024
37.25
 4,300 35.91 37.25 35.58 0 0 0
24/07/2024
37.25
 5,300 34.95 37.25 34.95 0 0 0
23/07/2024
34.95
 1,900 35.43 35.43 34.95 0 0 0
22/07/2024
35.43
 2,000 35.19 35.43 35.19 0 0 0
19/07/2024
36.34
 8,500 34.38 36.34 34.38 0 0 0
18/07/2024
36.34
 6,900 38.21 38.21 34.76 0 0 0
17/07/2024
37.25
 30,600 37.35 38.31 37.25 0 0 0
16/07/2024
36.39
 18,800 36.39 36.39 35.91 0 0 0
15/07/2024
34.04
 2,200 34.86 34.86 34.04 0 0 0
12/07/2024
34.95
 5,800 34.48 34.95 34.00 0 0 0
11/07/2024
34.57
 200 34.57 34.57 34.57 0 0 0
10/07/2024
35.86
 12,600 34.95 35.86 34.00 0 0 0
09/07/2024
36.29
 400 36.10 36.29 36.10 0 0 0
08/07/2024
36.10
 3,300 36.20 36.29 36.10 0 0 0
05/07/2024
36.20
 4,600 34.95 36.20 34.62 0 0 0
04/07/2024
36.29
 4,100 35.91 36.29 34.57 0 0 0
03/07/2024
35.96
 1,400 34.67 35.96 34.67 0 0 0
02/07/2024
36.39
 200 36.39 36.39 36.39 0 0 0
01/07/2024
36.39
 2,700 35.43 36.39 34.95 0 0 0
28/06/2024
37.16
 1,500 34.00 37.16 34.00 0 0 0
27/06/2024
35.43
 1,100 35.43 35.43 34.95 0 0 0
26/06/2024
35.91
 2,700 37.16 37.16 35.91 0 0 0
25/06/2024
37.25
 0 37.25 37.25 37.25 0 0 0
24/06/2024
37.25
 6,400 35.53 37.30 34.67 0 0 0
21/06/2024
37.25
 1,400 37.25 37.25 37.25 0 0 0
20/06/2024
37.25
 1,900 36.97 37.25 35.91 0 0 0
19/06/2024
36.87
 11,900 35.58 36.87 35.34 0 0 0
18/06/2024
36.20
 8,200 36.39 37.35 35.43 0 0 0
17/06/2024
36.87
 100 36.87 36.87 36.87 0 0 0
14/06/2024
36.87
 178,900 39.74 40.22 36.87 0 0 0
13/06/2024
38.21
 33,800 37.35 38.21 36.58 0 0 0
12/06/2024
36.25
 70,100 36.20 38.31 36.20 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
11/06/2024
36.20
 118,700 35.58 36.20 33.52 0 0 0
10/06/2024
33.85
 71,000 31.95 33.85 31.95 0 0 0
07/06/2024
31.68
 23,900 30.47 31.95 30.47 0 0 0
06/06/2024
30.47
 4,900 30.47 30.66 30.38 0 0 0
05/06/2024
30.38
 8,700 30.38 30.38 30.10 0 0 0
04/06/2024
30.01
 14,100 29.96 31.03 29.87 0 0 0
03/06/2024
29.82
 8,300 29.82 30.10 29.82 0 0 0
31/05/2024
29.82
 2,500 30.10 30.10 29.82 0 0 0
30/05/2024
30.10
 1,700 29.82 30.10 29.18 0 0 0
29/05/2024
30.10
 600 30.29 30.29 30.10 0 0 0
28/05/2024
30.10
 13,300 29.82 30.10 29.64 0 0 0
27/05/2024
29.82
 1,500 29.82 30.29 29.82 0 0 0
24/05/2024
29.73
 2,500 30.24 30.24 29.73 0 0 0
23/05/2024
30.29
 5,900 29.78 30.29 29.64 0 0 0
22/05/2024
29.82
 7,400 29.18 29.82 29.18 0 0 0
21/05/2024
29.64
 1,800 29.45 29.64 29.45 0 0 0
20/05/2024
29.64
 10,100 29.64 29.92 29.64 0 0 0
17/05/2024
29.64
 2,900 29.64 29.64 29.64 0 0 0
16/05/2024
29.64
 4,900 29.64 29.64 29.64 0 0 0
15/05/2024
29.64
 9,000 28.80 29.64 28.80 0 0 0
14/05/2024
29.64
 200 29.27 29.64 29.27 0 0 0
13/05/2024
29.64
 1,600 29.73 29.73 29.18 0 0 0
10/05/2024
29.73
 8,900 29.73 29.82 29.73 0 0 0
09/05/2024
30.10
 1,900 29.18 30.10 29.18 0 0 0
08/05/2024
30.38
 8,400 29.22 30.38 29.18 0 0 0
07/05/2024
30.38
 0 30.38 30.38 30.38 0 0 0
06/05/2024
30.38
 600 30.10 30.38 30.10 0 0 0
03/05/2024
29.68
 5,900 29.18 30.33 29.18 0 0 0
02/05/2024
29.18
 1,500 29.18 29.27 29.18 0 0 0
26/04/2024
31.21
 1,700 31.95 31.95 30.47 0 0 0
25/04/2024
30.33
 200 30.33 30.33 30.33 0 0 0
24/04/2024
30.33
 600 29.27 30.33 29.27 0 0 0
23/04/2024
29.27
 2,200 29.27 29.27 29.18 0 0 0
22/04/2024
30.01
 4,400 30.01 30.01 30.01 0 0 0
19/04/2024
30.01
 1,500 30.01 30.01 30.01 0 0 0
17/04/2024
30.01
 3,000 30.01 30.01 30.01 0 0 0
16/04/2024
30.01
 2,200 29.18 30.01 28.71 0 0 0
15/04/2024
29.18
 7,800 30.10 30.10 29.18 0 0 0
12/04/2024
30.38
 600 30.10 30.38 30.10 0 0 0
11/04/2024
30.10
 4,000 30.10 30.10 30.10 0 0 0
10/04/2024
30.10
 3,300 30.10 30.47 29.92 0 0 0
09/04/2024
30.56
 300 29.82 30.56 29.82 0 0 0
08/04/2024
30.56
 4,700 31.03 31.03 30.56 0 0 0
05/04/2024
30.56
 1,600 30.19 30.56 30.19 0 0 0
04/04/2024
30.19
 1,800 30.19 30.19 30.19 0 0 0
03/04/2024
31.03
 500 31.03 31.03 31.03 0 0 0
02/04/2024
30.75
 4,500 30.56 30.75 30.29 0 0 0
01/04/2024
30.56
 6,400 30.70 31.03 30.56 0 0 0
29/03/2024
30.66
 100 30.66 30.66 30.66 0 0 0
28/03/2024
30.66
 2,500 31.49 31.49 30.66 0 0 0
27/03/2024
31.49
 13,200 32.14 32.14 30.56 0 0 0
26/03/2024
31.58
 19,500 31.12 31.95 30.56 0 0 0
25/03/2024
30.47
 2,400 30.56 30.56 30.47 0 0 0
22/03/2024
30.29
 6,600 30.52 30.66 30.29 0 0 0
21/03/2024
30.19
 4,800 30.19 30.38 29.73 0 0 0
20/03/2024
30.38
 4,900 30.24 30.56 30.24 0 0 0
19/03/2024
30.66
 3,300 29.78 31.21 29.78 0 0 0
18/03/2024
31.12
 3,800 30.75 31.12 30.10 0 0 0
15/03/2024
30.84
 6,100 29.64 30.84 29.64 0 0 0
14/03/2024
30.56
 6,200 31.58 31.58 30.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |