CTCP Cảng Quảng Ninh (cqn)

31.70
0.20
(0.63%)
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
(2025-11-04) 		0.10 0.32% 388,600 0 0
31.30
33
31.40
2 tháng
(2025-10-06) 		-0.40 -1.25% 704,500 0 0
31.30
33
31.40
3 tháng
(2025-09-05) 		0 0% 1,009,700 0 0
31
33
31.40
6 tháng
(2025-06-09) 		-0.69 -2.16% 2,026,000 0 0
30.80
33
31.40
12 tháng
(2024-12-09) 		1.44 4.79% 3,284,669 0 0
29.09
37.82
31.40
24 tháng
(2023-12-15) 		3.62 13% 4,660,399 -900 -0.0
24.32
37.82
31.40
36 tháng
(2022-12-20) 		13.05 70.71% 4,859,448 -900 -0.0
16.20
37.82
31.40
60 tháng
(2020-12-30) 		16.98 116.95% 5,615,216 100 -0.0
12.20
37.82
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2023
28.06
 0 28.06 28.06 28.06 0 0 0
12/10/2023
27.88
 50 28.06 28.06 28.06 0 0 0
11/10/2023
28.06
 0 28.06 28.06 28.06 0 0 0
10/10/2023
27.88
 1,002 28.16 28.16 27.88 0 0 0
09/10/2023
27.88
 300 27.97 27.97 27.88 0 0 0
06/10/2023
27.88
 0 27.88 27.88 27.88 0 0 0
05/10/2023
27.88
 19 27.88 27.88 27.88 0 0 0
04/10/2023
27.88
 403 27.88 27.88 27.88 0 0 0
03/10/2023
27.97
 600 27.97 27.97 27.97 0 0 0
02/10/2023
28.06
 400 28.06 28.06 28.06 0 0 0
29/09/2023
28.06
 500 28.06 28.06 28.06 0 0 0
28/09/2023
24.41
 1,908 28.06 28.06 24.41 0 0 0
27/09/2023
28.06
 500 28.06 28.06 28.06 0 0 0
26/09/2023
28.25
 1,100 28.06 28.25 28.06 0 0 0
25/09/2023
28.25
 1,100 27.97 28.25 27.97 0 0 0
22/09/2023
28.06
 500 28.06 28.06 28.06 0 0 0
21/09/2023
28.53
 300 28.53 28.53 28.53 0 0 0
20/09/2023
28.53
 314 28.53 28.53 28.53 0 0 0
19/09/2023
28.81
 3,087 29.19 29.19 28.53 0 0 0
18/09/2023
29.00
 7,300 28.16 30.40 28.16 0 0 0
15/09/2023
28.06
 7,500 27.69 30.40 27.69 0 0 0
14/09/2023
27.60
 2,500 27.88 28.06 27.60 0 0 0
13/09/2023
27.78
 2,619 27.50 27.78 27.50 0 0 0
12/09/2023
29.28
 6,522 29.00 29.28 25.07 0 0 0
11/09/2023
29.28
 501 29.28 29.28 29.28 0 0 0
08/09/2023
29.00
 1,902 28.81 29.93 28.81 0 0 0
07/09/2023
28.81
 2,700 29.00 29.00 28.81 0 0 0
06/09/2023
29.00
 3,513 27.88 29.00 27.88 0 0 0
05/09/2023
26.19
 1,702 28.06 28.06 26.19 0 0 0
31/08/2023
26.19
 1,200 26.29 26.29 26.19 0 0 0
30/08/2023
26.29
 300 26.29 26.29 26.29 0 0 0
29/08/2023
26.29
 200 26.29 26.29 26.29 0 0 0
28/08/2023
26.19
 3,000 26.38 26.38 26.19 0 0 0
25/08/2023
26.19
 2,700 26.66 26.66 26.19 0 0 0
24/08/2023
26.19
 6,700 26.19 26.19 26.19 0 0 0
23/08/2023
26.19
 800 26.19 26.19 26.19 0 0 0
22/08/2023
26.19
 1,100 26.19 26.19 26.19 0 0 0
21/08/2023
25.72
 200 25.72 25.72 25.72 0 0 0
18/08/2023
25.72
 2,600 26.10 26.19 25.72 0 0 0
17/08/2023
26.10
 900 26.19 26.19 26.10 0 0 0
16/08/2023
26.10
 1,700 26.19 26.19 26.10 0 0 0
15/08/2023
26.19
 1,700 26.10 26.19 25.26 0 0 0
14/08/2023
26.19
 1,400 26.19 26.29 26.19 0 0 0
11/08/2023
25.91
 700 26.19 26.19 25.91 0 0 0
10/08/2023
25.72
 1,901 26.01 26.19 25.72 0 0 0
09/08/2023
25.91
 5,700 26.19 26.19 25.91 0 0 0
08/08/2023
26.19
 36,147 25.72 26.19 25.26 0 0 0
07/08/2023
25.26
 1,000 25.26 25.26 25.26 0 0 0
04/08/2023
23.39
 500 23.39 23.39 23.39 0 0 0
03/08/2023
23.39
 300 23.48 23.48 23.39 0 0 0
02/08/2023
23.39
 39 23.39 23.39 23.39 0 0 0
01/08/2023
23.39
 100 23.39 23.39 23.39 0 0 0
31/07/2023
23.39
 200 23.39 23.39 23.39 0 0 0
28/07/2023
22.54
 0 22.54 22.54 22.54 0 0 0
27/07/2023
22.54
 0 22.54 22.54 22.54 0 0 0
26/07/2023
22.54
 75 22.54 22.54 22.54 0 0 0
25/07/2023
22.54
 107 22.54 22.54 22.54 0 0 0
24/07/2023
23.01
 0 23.01 23.01 23.01 0 0 0
21/07/2023
23.01
 0 23.01 23.01 23.01 0 0 0
20/07/2023
22.45
 3,902 24.79 24.79 22.45 0 0 0
19/07/2023
24.79
 0 24.79 24.79 24.79 0 0 0
18/07/2023
24.79
 0 24.79 24.79 24.79 0 0 0
17/07/2023
24.70
 400 25.07 25.07 24.70 0 0 0
14/07/2023
24.51
 500 25.26 25.26 24.51 0 0 0
13/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |