Công ty Cổ phần Cảng Quy Nhơn (qnp)

30.80
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
(2026-08-18) 		-1.20 -3.75% 28,000 0 0
29.90
32
30.80
2 tháng
(2026-07-20) 		-1.10 -3.45% 44,300 0 0
29.90
32
30.80
3 tháng
(2026-06-19) 		0.55 1.82% 72,000 0 0
29.90
33
30.80
6 tháng
(2026-03-23) 		0.22 0.70% 119,900 0 0
27.91
33
30.80
12 tháng
(2025-09-22) 		1.17 3.95% 459,400 0 0
27.14
33
30.80
24 tháng
(2024-09-27) 		-2.79 -8.31% 1,681,000 0 0
27.14
35.36
30.80
36 tháng
(2023-10-13) 		3.09 11.16% 3,525,800 0 0
8.85
39.57
30.80
60 tháng
(2023-01-13) 		3.09 11.16% 3,525,800 0 0
8.85
39.57
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/09/2024
33.70
 1,800 34.40 34.40 33.70 0 0 0
02/09/2024
37.95
 48,700 35 38.75 33.75 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
29/07/2024
34.78
 200 35.24 35.24 34.78 0 0 0
26/07/2024
35.60
 0 35.60 35.60 35.60 0 0 0
25/07/2024
35.60
 4,300 34.32 35.60 34.00 0 0 0
24/07/2024
35.60
 5,300 33.41 35.60 33.41 0 0 0
23/07/2024
33.41
 1,900 33.87 33.87 33.41 0 0 0
22/07/2024
33.87
 2,000 33.64 33.87 33.64 0 0 0
19/07/2024
34.73
 8,500 32.86 34.73 32.86 0 0 0
18/07/2024
34.73
 6,900 36.52 36.52 33.22 0 0 0
17/07/2024
35.60
 30,600 35.70 36.61 35.60 0 0 0
16/07/2024
34.78
 18,800 34.78 34.78 34.32 0 0 0
15/07/2024
32.54
 2,200 33.32 33.32 32.54 0 0 0
12/07/2024
33.41
 5,800 32.95 33.41 32.49 0 0 0
11/07/2024
33.04
 200 33.04 33.04 33.04 0 0 0
10/07/2024
34.28
 12,600 33.41 34.28 32.49 0 0 0
09/07/2024
34.69
 400 34.51 34.69 34.51 0 0 0
08/07/2024
34.51
 3,300 34.60 34.69 34.51 0 0 0
05/07/2024
34.60
 4,600 33.41 34.60 33.09 0 0 0
04/07/2024
34.69
 4,100 34.32 34.69 33.04 0 0 0
03/07/2024
34.37
 1,400 33.13 34.37 33.13 0 0 0
02/07/2024
34.78
 200 34.78 34.78 34.78 0 0 0
01/07/2024
34.78
 2,700 33.87 34.78 33.41 0 0 0
28/06/2024
35.51
 1,500 32.49 35.51 32.49 0 0 0
27/06/2024
33.87
 1,100 33.87 33.87 33.41 0 0 0
26/06/2024
34.32
 2,700 35.51 35.51 34.32 0 0 0
25/06/2024
35.60
 0 35.60 35.60 35.60 0 0 0
24/06/2024
35.60
 6,400 33.96 35.65 33.13 0 0 0
21/06/2024
35.60
 1,400 35.60 35.60 35.60 0 0 0
20/06/2024
35.60
 1,900 35.33 35.60 34.32 0 0 0
19/06/2024
35.24
 11,900 34.00 35.24 33.77 0 0 0
18/06/2024
34.60
 8,200 34.78 35.70 33.87 0 0 0
17/06/2024
35.24
 100 35.24 35.24 35.24 0 0 0
14/06/2024
35.24
 178,900 37.98 38.44 35.24 0 0 0
13/06/2024
36.52
 33,800 35.70 36.52 34.96 0 0 0
12/06/2024
34.64
 70,100 34.60 36.61 34.60 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
11/06/2024
34.60
 118,700 34.00 34.60 32.03 0 0 0
10/06/2024
32.36
 71,000 30.54 32.36 30.54 0 0 0
07/06/2024
30.27
 23,900 29.12 30.54 29.12 0 0 0
06/06/2024
29.12
 4,900 29.12 29.30 29.04 0 0 0
05/06/2024
29.04
 8,700 29.04 29.04 28.77 0 0 0
04/06/2024
28.68
 14,100 28.64 29.66 28.55 0 0 0
03/06/2024
28.50
 8,300 28.50 28.77 28.50 0 0 0
31/05/2024
28.50
 2,500 28.77 28.77 28.50 0 0 0
30/05/2024
28.77
 1,700 28.50 28.77 27.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |