CTCP Cảng Quảng Ninh (cqn)

31.30
0.10
(0.32%)
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) 		-0.70 -2.19% 255,300 0 0
31.10
32.20
31.30
2 tháng
(2026-01-15) 		-0.20 -0.63% 606,000 0 0
30.50
32.20
31.30
3 tháng
(2025-12-16) 		0.10 0.32% 949,500 0 0
30.50
32.20
31.30
6 tháng
(2025-09-17) 		-0.60 -1.88% 1,977,100 0 0
30.50
33
31.30
12 tháng
(2025-03-21) 		-1.67 -5.06% 3,828,000 0 0
30.50
33.94
31.30
24 tháng
(2024-03-26) 		4.36 16.18% 5,722,981 -900 -0.0
25.26
37.82
31.30
36 tháng
(2023-04-03) 		7 28.79% 5,936,688 -900 -0.0
19.98
37.82
31.30
60 tháng
(2021-04-12) 		13.88 79.65% 6,576,915 100 -0.0
13.14
37.82
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
28.25
 0 28.25 28.25 28.25 0 0 0
27/11/2023
28.25
 0 28.25 28.25 28.25 0 0 0
24/11/2023
28.25
 0 28.25 28.25 28.25 0 0 0
23/11/2023
28.25
 1,000 28.16 28.25 28.16 0 0 0
22/11/2023
28.25
 1,000 28.16 28.25 28.16 0 0 0
21/11/2023
28.25
 1,900 27.97 28.25 27.97 0 0 0
20/11/2023
28.16
 500 28.16 28.16 28.16 0 0 0
17/11/2023
26.47
 0 26.47 26.47 26.47 0 0 0
16/11/2023
28.34
 2,959 24.32 28.34 24.32 0 0 0
15/11/2023
28.25
 0 28.25 28.25 28.25 0 0 0
14/11/2023
28.25
 0 28.25 28.25 28.25 0 0 0
13/11/2023
28.25
 0 28.25 28.25 28.25 0 0 0
10/11/2023
28.34
 1,600 28.16 28.34 28.16 0 0 0
09/11/2023
28.44
 1,600 28.16 28.44 28.16 0 0 0
08/11/2023
28.34
 1,401 28.16 28.34 28.06 0 0 0
07/11/2023
28.06
 100 28.06 28.06 28.06 0 0 0
06/11/2023
28.06
 0 28.06 28.06 28.06 0 0 0
03/11/2023
28.06
 9 28.06 28.06 28.06 0 0 0
02/11/2023
28.06
 310 28.06 28.06 28.06 0 0 0
01/11/2023
28.06
 500 28.06 28.06 28.06 0 0 0
31/10/2023
28.16
 300 28.16 28.16 28.16 0 0 0
30/10/2023
28.06
 0 28.06 28.06 28.06 0 0 0
27/10/2023
28.06
 100 28.06 28.06 28.06 0 0 0
26/10/2023
28.06
 0 28.06 28.06 28.06 0 0 0
25/10/2023
28.06
 348 28.06 28.06 28.06 0 0 0
24/10/2023
28.06
 103 28.06 28.06 28.06 0 0 0
23/10/2023
28.16
 101 28.16 28.16 28.16 0 0 0
20/10/2023
28.16
 200 28.16 28.16 28.16 0 0 0
19/10/2023
27.13
 0 27.13 27.13 27.13 0 0 0
18/10/2023
27.13
 6 27.13 27.13 27.13 0 0 0
17/10/2023
27.13
 500 27.13 27.13 27.13 0 0 0
16/10/2023
28.16
 900 28.06 28.16 28.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |