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)
18/12/2024
32.86
 300 31.17 32.86 31.17 0 0 0
17/12/2024
32.90
 2,400 31.21 32.90 31.21 0 0 0
16/12/2024
31.17
 200 31.17 31.17 31.17 0 0 0
13/12/2024
31.03
 1,800 31.85 31.85 31.03 0 0 0
12/12/2024
31.85
 800 31.21 31.85 31.21 0 0 0
11/12/2024
31.85
 200 31.85 31.85 31.85 0 0 0
10/12/2024
32.03
 700 32.03 32.03 31.99 0 0 0
09/12/2024
32.08
 1,100 31.17 32.08 30.84 0 0 0
06/12/2024
32.31
 2,400 32.03 32.31 31.49 0 0 0
05/12/2024
32.22
 3,300 32.13 32.22 30.80 0 0 0
04/12/2024
32.81
 1,900 32.72 32.81 32.03 0 0 0
03/12/2024
32.72
 3,300 31.39 32.72 31.12 0 0 0
02/12/2024
32.81
 1,300 31.39 32.81 31.39 0 0 0
29/11/2024
32.68
 2,500 30.80 32.68 30.80 0 0 0
28/11/2024
32.72
 300 32.03 32.72 32.03 0 0 0
27/11/2024
32.03
 1,100 32.68 32.72 32.03 0 0 0
26/11/2024
32.86
 0 32.86 32.86 32.86 0 0 0
25/11/2024
32.86
 200 30.80 32.86 30.80 0 0 0
22/11/2024
32.95
 1,900 31.26 32.95 31.26 0 0 0
21/11/2024
32.77
 0 32.77 32.77 32.77 0 0 0
20/11/2024
32.77
 0 32.77 32.77 32.77 0 0 0
19/11/2024
32.77
 900 32.03 32.77 31.58 0 0 0
18/11/2024
32.03
 4,400 32.03 32.03 31.94 0 0 0
15/11/2024
32.95
 0 32.95 32.95 32.95 0 0 0
14/11/2024
32.95
 2,400 30.84 32.95 30.84 0 0 0
13/11/2024
32.95
 0 32.95 32.95 32.95 0 0 0
12/11/2024
32.95
 1,000 32.03 32.95 32.03 0 0 0
11/11/2024
32.95
 1,200 31.39 32.95 31.39 0 0 0
08/11/2024
33.68
 100 33.68 33.68 33.68 0 0 0
07/11/2024
33.59
 1,400 33.22 33.59 32.03 0 0 0
06/11/2024
33.27
 4,900 32.36 33.27 32.36 0 0 0
05/11/2024
31.12
 100 31.12 31.12 31.12 0 0 0
04/11/2024
33.22
 0 33.22 33.22 33.22 0 0 0
01/11/2024
33.22
 100 33.22 33.22 33.22 0 0 0
31/10/2024
33.22
 700 32.68 33.22 30.66 0 0 0
30/10/2024
32.72
 600 30.52 32.72 30.52 0 0 0
29/10/2024
32.58
 700 32.54 32.58 32.54 0 0 0
28/10/2024
32.90
 1,200 31.90 32.90 31.90 0 0 0
25/10/2024
32.95
 0 32.95 32.95 32.95 0 0 0
24/10/2024
32.95
 1,200 32.17 32.95 32.03 0 0 0
23/10/2024
33.18
 600 32.49 33.41 32.49 0 0 0
22/10/2024
33.45
 0 33.45 33.45 33.45 0 0 0
21/10/2024
33.45
 500 32.17 33.45 32.13 0 0 0
18/10/2024
33.68
 5,300 32.95 33.68 32.58 0 0 0
17/10/2024
33.82
 0 33.82 33.82 33.82 0 0 0
16/10/2024
33.82
 0 33.82 33.82 33.82 0 0 0
15/10/2024
33.82
 100 33.82 33.82 33.82 0 0 0
14/10/2024
32.95
 100 32.95 32.95 32.95 0 0 0
11/10/2024
33.87
 600 32.68 33.87 32.68 0 0 0
10/10/2024
33.87
 1,400 32.54 33.87 32.54 0 0 0
09/10/2024
32.95
 800 33.41 33.41 32.95 0 0 0
08/10/2024
33.22
 1,100 32.95 33.22 32.95 0 0 0
07/10/2024
32.95
 800 33.00 33.13 32.95 0 0 0
04/10/2024
33.68
 1,400 33.13 34.00 33.13 0 0 0
03/10/2024
33.13
 5,500 33.41 33.41 33.13 0 0 0
02/10/2024
33.32
 4,900 32.95 33.32 32.95 0 0 0
01/10/2024
33.87
 2,600 33.41 33.87 33.41 0 0 0
30/09/2024
33.41
 1,200 33.00 33.45 33.00 0 0 0
27/09/2024
33.59
 500 33.22 33.59 33.22 0 0 0
26/09/2024
33.73
 700 33.41 33.73 33.41 0 0 0
25/09/2024
33.73
 8,200 33.13 33.73 32.95 0 0 0
24/09/2024
33.73
 4,400 33.32 33.73 33.22 0 0 0
23/09/2024
33.77
 11,800 32.95 33.77 32.95 0 0 0
20/09/2024
33.68
 2,600 33.50 33.82 33.50 0 0 0
19/09/2024
33.87
 300 33.22 33.87 33.22 0 0 0
18/09/2024
34.14
 8,500 33.41 34.14 33.41 0 0 0
17/09/2024
33.87
 12,000 32.63 33.87 32.63 0 0 0
16/09/2024
34.60
 0 34.60 34.60 34.60 0 0 0
13/09/2024
34.60
 1,100 33.41 34.60 33.41 0 0 0
12/09/2024
34.78
 0 34.78 34.78 34.78 0 0 0
11/09/2024
34.78
 0 34.78 34.78 34.78 0 0 0
10/09/2024
34.78
 0 34.78 34.78 34.78 0 0 0
09/09/2024
34.78
 11,700 33.13 35.24 33.13 0 0 0
06/09/2024
34.73
 800 33.50 34.78 33.50 0 0 0
05/09/2024
35.51
 3,600 33.73 35.51 33.73 0 0 0
04/09/2024
33.73
 1,700 32.77 33.77 32.77 0 0 0
30/08/2024
33.82
 600 33.04 33.82 33.04 0 0 0
29/08/2024
34.32
 0 34.32 34.32 34.32 0 0 0
28/08/2024
34.32
 0 34.32 34.32 34.32 0 0 0
27/08/2024
34.32
 0 34.32 34.32 34.32 0 0 0
26/08/2024
34.32
 1,800 33.68 34.41 33.22 0 0 0
23/08/2024
33.77
 1,200 33.22 33.77 33.22 0 0 0
22/08/2024
33.87
 3,100 33.04 33.87 33.04 0 0 0
21/08/2024
34.32
 600 33.00 34.32 33.00 0 0 0
20/08/2024
34.32
 1,500 32.90 34.41 32.90 0 0 0
19/08/2024
34.51
 5,100 32.95 34.51 32.95 0 0 0
16/08/2024
34.60
 3,700 34.60 34.60 33.68 0 0 0
15/08/2024
34.60
 900 32.95 34.60 32.77 0 0 0
14/08/2024
34.60
 6,300 33.87 34.60 33.87 0 0 0
13/08/2024
35.60
 2,000 35.60 35.60 35.60 0 0 0
12/08/2024
34.60
 0 34.60 34.60 34.60 0 0 0
09/08/2024
34.60
 2,500 33.87 34.60 33.87 0 0 0
08/08/2024
33.87
 1,800 33.87 33.87 33.41 0 0 0
07/08/2024
34.60
 3,200 33.50 34.60 33.50 0 0 0
06/08/2024
34.64
 3,600 33.68 34.64 33.50 0 0 0
05/08/2024
33.68
 1,000 33.87 33.87 33.68 0 0 0
02/08/2024
33.87
 4,600 33.41 33.87 33.41 0 0 0
01/08/2024
33.41
 2,200 33.87 33.87 33.41 0 0 0
31/07/2024
33.96
 2,300 33.96 33.96 33.96 0 0 0
30/07/2024
33.87
 10,300 34.05 34.05 33.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |