Công ty Cổ phần Cảng Quy Nhơn (qnp)

31.65
-0.05
(-0.16%)
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
(2026-05-18) 		-0.65 -2.01% 8,100 0 0
31
32.35
31.65
2 tháng
(2026-04-20) 		-0.80 -2.46% 31,400 0 0
31
33.80
31.65
3 tháng
(2026-03-19) 		-1 -3.06% 51,000 0 0
30.90
33.80
31.65
6 tháng
(2025-12-19) 		3.10 10.84% 218,500 0 0
28.40
33.80
31.65
12 tháng
(2025-06-23) 		-1.45 -4.37% 575,600 0 0
28.40
33.80
31.65
24 tháng
(2024-06-27) 		-3.73 -10.53% 1,778,300 0 0
28.40
37.25
31.65
36 tháng
(2023-11-06) 		22.44 242.26% 3,270,300 0 0
9.26
41.40
31.65
60 tháng
(2023-11-06) 		22.44 242.26% 3,270,300 0 0
9.26
41.40
31.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
34.76
 0 34.76 34.76 34.76 0 0 0
01/11/2024
34.76
 100 34.76 34.76 34.76 0 0 0
31/10/2024
34.76
 700 34.19 34.76 32.08 0 0 0
30/10/2024
34.24
 600 31.94 34.24 31.94 0 0 0
29/10/2024
34.09
 700 34.04 34.09 34.04 0 0 0
28/10/2024
34.43
 1,200 33.37 34.43 33.37 0 0 0
25/10/2024
34.48
 0 34.48 34.48 34.48 0 0 0
24/10/2024
34.48
 1,200 33.66 34.48 33.52 0 0 0
23/10/2024
34.71
 600 34.00 34.95 34.00 0 0 0
22/10/2024
35.00
 0 35.00 35.00 35.00 0 0 0
21/10/2024
35.00
 500 33.66 35.00 33.61 0 0 0
18/10/2024
35.24
 5,300 34.48 35.24 34.09 0 0 0
17/10/2024
35.38
 0 35.38 35.38 35.38 0 0 0
16/10/2024
35.38
 0 35.38 35.38 35.38 0 0 0
15/10/2024
35.38
 100 35.38 35.38 35.38 0 0 0
14/10/2024
34.48
 100 34.48 34.48 34.48 0 0 0
11/10/2024
35.43
 600 34.19 35.43 34.19 0 0 0
10/10/2024
35.43
 1,400 34.04 35.43 34.04 0 0 0
09/10/2024
34.48
 800 34.95 34.95 34.48 0 0 0
08/10/2024
34.76
 1,100 34.48 34.76 34.48 0 0 0
07/10/2024
34.48
 800 34.52 34.67 34.48 0 0 0
04/10/2024
35.24
 1,400 34.67 35.58 34.67 0 0 0
03/10/2024
34.67
 5,500 34.95 34.95 34.67 0 0 0
02/10/2024
34.86
 4,900 34.48 34.86 34.48 0 0 0
01/10/2024
35.43
 2,600 34.95 35.43 34.95 0 0 0
30/09/2024
34.95
 1,200 34.52 35.00 34.52 0 0 0
27/09/2024
35.15
 500 34.76 35.15 34.76 0 0 0
26/09/2024
35.29
 700 34.95 35.29 34.95 0 0 0
25/09/2024
35.29
 8,200 34.67 35.29 34.48 0 0 0
24/09/2024
35.29
 4,400 34.86 35.29 34.76 0 0 0
23/09/2024
35.34
 11,800 34.48 35.34 34.48 0 0 0
20/09/2024
35.24
 2,600 35.05 35.38 35.05 0 0 0
19/09/2024
35.43
 300 34.76 35.43 34.76 0 0 0
18/09/2024
35.72
 8,500 34.95 35.72 34.95 0 0 0
17/09/2024
35.43
 12,000 34.14 35.43 34.14 0 0 0
16/09/2024
36.20
 0 36.20 36.20 36.20 0 0 0
13/09/2024
36.20
 1,100 34.95 36.20 34.95 0 0 0
12/09/2024
36.39
 0 36.39 36.39 36.39 0 0 0
11/09/2024
36.39
 0 36.39 36.39 36.39 0 0 0
10/09/2024
36.39
 0 36.39 36.39 36.39 0 0 0
09/09/2024
36.39
 11,700 34.67 36.87 34.67 0 0 0
06/09/2024
36.34
 800 35.05 36.39 35.05 0 0 0
05/09/2024
37.16
 3,600 35.29 37.16 35.29 0 0 0
04/09/2024
35.29
 1,700 34.28 35.34 34.28 0 0 0
30/08/2024
35.38
 600 34.57 35.38 34.57 0 0 0
29/08/2024
35.91
 0 35.91 35.91 35.91 0 0 0
28/08/2024
35.91
 0 35.91 35.91 35.91 0 0 0
27/08/2024
35.91
 0 35.91 35.91 35.91 0 0 0
26/08/2024
35.91
 1,800 35.24 36.01 34.76 0 0 0
23/08/2024
35.34
 1,200 34.76 35.34 34.76 0 0 0
22/08/2024
35.43
 3,100 34.57 35.43 34.57 0 0 0
21/08/2024
35.91
 600 34.52 35.91 34.52 0 0 0
20/08/2024
35.91
 1,500 34.43 36.01 34.43 0 0 0
19/08/2024
36.10
 5,100 34.48 36.10 34.48 0 0 0
16/08/2024
36.20
 3,700 36.20 36.20 35.24 0 0 0
15/08/2024
36.20
 900 34.48 36.20 34.28 0 0 0
14/08/2024
36.20
 6,300 35.43 36.20 35.43 0 0 0
13/08/2024
37.25
 2,000 37.25 37.25 37.25 0 0 0
12/08/2024
36.20
 0 36.20 36.20 36.20 0 0 0
09/08/2024
36.20
 2,500 35.43 36.20 35.43 0 0 0
08/08/2024
35.43
 1,800 35.43 35.43 34.95 0 0 0
07/08/2024
36.20
 3,200 35.05 36.20 35.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |