CTCP Cảng Quảng Ninh (cqn)

31
-0.20
(-0.64%)
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
(2026-04-01) 		-0.70 -2.21% 309,100 0 0
31
31.80
31
2 tháng
(2026-03-02) 		-0.50 -1.59% 690,600 0 0
31
31.80
31
3 tháng
(2026-02-02) 		-0.40 -1.27% 886,900 0 0
31
32.20
31
6 tháng
(2025-11-03) 		-0.40 -1.27% 1,980,400 0 0
30.50
33
31
12 tháng
(2025-05-06) 		-1.68 -5.14% 3,975,300 0 0
30.50
33.16
31
24 tháng
(2024-05-13) 		5.18 20.07% 5,990,248 -900 -0.0
25.26
37.82
31
36 tháng
(2023-05-17) 		6.79 28.03% 6,424,288 -900 -0.0
22.45
37.82
31
60 tháng
(2021-05-27) 		9.84 46.53% 6,917,989 -500 -0.0
13.14
37.82
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
26.57
 10,730 26.19 26.66 26.19 0 0 0
24/04/2024
26.38
 3,800 26.19 26.19 26.19 0 0 0
23/04/2024
26.66
 13,500 26.10 26.66 26.10 0 0 0
22/04/2024
26.10
 3,500 26.10 26.10 26.10 0 0 0
19/04/2024
27.13
 7,000 25.26 27.13 25.26 0 0 0
17/04/2024
26.66
 5,100 26.47 26.66 26.47 0 0 0
16/04/2024
26.66
 17,200 26.38 26.66 26.38 0 0 0
15/04/2024
26.19
 6,000 26.47 26.47 26.19 0 0 0
12/04/2024
26.47
 4,401 26.66 26.66 26.47 0 0 0
11/04/2024
26.66
 4,600 26.19 26.66 26.19 0 0 0
10/04/2024
26.19
 2,900 26.19 26.19 26.19 0 0 0
09/04/2024
26.19
 17,200 25.72 26.47 25.54 0 0 0
08/04/2024
25.54
 11,100 25.26 25.63 25.26 0 0 0
05/04/2024
25.26
 5,300 25.72 25.72 25.26 0 0 0
04/04/2024
25.72
 2,900 25.72 25.72 25.72 0 0 0
03/04/2024
25.26
 3,501 25.26 25.26 25.26 0 0 0
02/04/2024
25.72
 1,500 25.72 25.72 25.72 0 0 0
01/04/2024
26.01
 2,600 25.72 26.01 25.72 0 0 0
29/03/2024
25.72
 8,100 26.19 26.94 25.72 0 0 0
28/03/2024
26.94
 99 26.94 26.94 26.94 0 0 0
27/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
26/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
25/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
22/03/2024
26.94
 200 26.94 26.94 26.94 0 0 0
21/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
20/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
19/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
18/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
15/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
14/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
13/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
12/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
11/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
08/03/2024
26.94
 0 26.94 26.94 26.94 0 0 0
07/03/2024
26.94
 1,100 26.94 26.94 26.94 0 0 0
06/03/2024
31.62
 0 31.62 31.62 31.62 0 0 0
05/03/2024
31.62
 100 31.62 31.62 31.62 0 0 0
04/03/2024
27.88
 0 27.88 27.88 27.88 0 0 0
01/03/2024
27.88
 0 27.88 27.88 27.88 0 0 0
29/02/2024
27.88
 100 27.88 27.88 27.88 0 0 0
28/02/2024
24.60
 0 24.60 24.60 24.60 0 0 0
27/02/2024
24.60
 0 24.60 24.60 24.60 0 0 0
26/02/2024
24.60
 1,100 24.60 24.70 24.60 0 0 0
23/02/2024
26.85
 0 26.85 26.85 26.85 0 0 0
22/02/2024
27.31
 36 26.85 26.85 26.85 0 0 0
21/02/2024
26.85
 0 26.85 26.85 26.85 0 0 0
20/02/2024
26.85
 0 26.85 26.85 26.85 0 0 0
19/02/2024
26.85
 0 26.85 26.85 26.85 0 0 0
16/02/2024
26.85
 0 26.85 26.85 26.85 0 0 0
15/02/2024
26.85
 0 26.85 26.85 26.85 0 0 0
07/02/2024
26.85
 0 26.85 26.85 26.85 0 0 0
06/02/2024
26.85
 0 26.85 26.85 26.85 0 0 0
05/02/2024
26.85
 0 26.85 26.85 26.85 0 0 0
02/02/2024
27.31
 2,000 26.66 27.31 26.66 0 0 0
01/02/2024
27.31
 0 27.31 27.31 27.31 0 0 0
31/01/2024
27.31
 100 27.31 27.31 27.31 0 0 0
30/01/2024
24.32
 0 24.32 24.32 24.32 0 0 0
29/01/2024
24.32
 1,036 24.32 24.32 24.32 0 0 0
26/01/2024
27.78
 0 27.78 27.78 27.78 0 0 0
25/01/2024
27.78
 0 27.78 27.78 27.78 0 0 0
24/01/2024
27.78
 0 27.78 27.78 27.78 0 0 0
23/01/2024
27.78
 100 27.78 27.78 27.78 0 0 0
22/01/2024
26.19
 36 26.19 26.19 26.19 0 0 0
19/01/2024
26.19
 100 26.19 26.19 26.19 0 0 0
18/01/2024
26.19
 0 26.19 26.19 26.19 0 0 0
17/01/2024
26.19
 80 26.19 26.19 26.19 0 0 0
16/01/2024
26.19
 0 26.19 26.19 26.19 0 0 0
15/01/2024
26.19
 100 26.19 26.19 26.19 0 0 0
12/01/2024
24.88
 3 24.88 24.88 24.88 0 0 0
11/01/2024
24.88
 1,018 24.98 24.98 24.88 0 0 0
10/01/2024
28.06
 0 28.06 28.06 28.06 0 0 0
09/01/2024
28.06
 100 28.06 28.06 28.06 0 0 0
08/01/2024
28.06
 0 28.06 28.06 28.06 0 0 0
05/01/2024
28.06
 0 28.06 28.06 28.06 0 0 0
04/01/2024
28.06
 3 28.06 28.06 28.06 0 0 0
03/01/2024
28.06
 0 28.06 28.06 28.06 0 0 0
02/01/2024
28.06
 200 28.06 28.06 28.06 0 0 0
29/12/2023
28.06
 100 28.06 28.06 28.06 0 0 0
28/12/2023
28.06
 200 28.06 28.06 28.06 0 0 0
27/12/2023
28.06
 0 28.06 28.06 28.06 0 0 0
26/12/2023
28.06
 200 28.06 28.06 28.06 0 0 0
25/12/2023
28.06
 100 28.06 28.06 28.06 0 0 0
22/12/2023
28.06
 201 28.06 28.06 28.06 0 0 0
21/12/2023
29.93
 3 29.93 29.93 29.93 0 0 0
20/12/2023
29.93
 0 29.93 29.93 29.93 0 0 0
19/12/2023
29.93
 500 29.93 29.93 29.93 0 0 0
18/12/2023
28.06
 7,900 27.78 28.06 27.78 0 0 0
15/12/2023
27.88
 202 27.88 27.88 27.88 0 0 0
14/12/2023
27.97
 0 27.97 27.97 27.97 0 0 0
13/12/2023
27.97
 301 27.97 27.97 27.97 0 0 0
12/12/2023
26.29
 0 26.29 26.29 26.29 0 0 0
11/12/2023
25.07
 2,134 24.98 28.25 24.98 0 0 0
08/12/2023
28.16
 400 28.16 28.16 28.16 0 0 0
07/12/2023
28.16
 500 28.16 28.16 28.16 0 0 0
06/12/2023
28.16
 1,500 28.16 28.25 28.16 0 0 0
05/12/2023
28.25
 1,000 28.16 28.25 28.16 0 0 0
04/12/2023
28.25
 2,500 28.16 28.25 28.16 0 0 0
01/12/2023
28.25
 1,800 28.16 28.25 28.16 0 0 0
30/11/2023
28.16
 500 28.16 28.16 28.16 0 0 0
29/11/2023
28.25
 1,600 28.16 28.44 28.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |