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)
13/06/2024
38.21
 33,800 37.35 38.21 36.58 0 0 0
12/06/2024
36.25
 70,100 36.20 38.31 36.20 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
11/06/2024
36.20
 118,700 35.58 36.20 33.52 0 0 0
10/06/2024
33.85
 71,000 31.95 33.85 31.95 0 0 0
07/06/2024
31.68
 23,900 30.47 31.95 30.47 0 0 0
06/06/2024
30.47
 4,900 30.47 30.66 30.38 0 0 0
05/06/2024
30.38
 8,700 30.38 30.38 30.10 0 0 0
04/06/2024
30.01
 14,100 29.96 31.03 29.87 0 0 0
03/06/2024
29.82
 8,300 29.82 30.10 29.82 0 0 0
31/05/2024
29.82
 2,500 30.10 30.10 29.82 0 0 0
30/05/2024
30.10
 1,700 29.82 30.10 29.18 0 0 0
29/05/2024
30.10
 600 30.29 30.29 30.10 0 0 0
28/05/2024
30.10
 13,300 29.82 30.10 29.64 0 0 0
27/05/2024
29.82
 1,500 29.82 30.29 29.82 0 0 0
24/05/2024
29.73
 2,500 30.24 30.24 29.73 0 0 0
23/05/2024
30.29
 5,900 29.78 30.29 29.64 0 0 0
22/05/2024
29.82
 7,400 29.18 29.82 29.18 0 0 0
21/05/2024
29.64
 1,800 29.45 29.64 29.45 0 0 0
20/05/2024
29.64
 10,100 29.64 29.92 29.64 0 0 0
17/05/2024
29.64
 2,900 29.64 29.64 29.64 0 0 0
16/05/2024
29.64
 4,900 29.64 29.64 29.64 0 0 0
15/05/2024
29.64
 9,000 28.80 29.64 28.80 0 0 0
14/05/2024
29.64
 200 29.27 29.64 29.27 0 0 0
13/05/2024
29.64
 1,600 29.73 29.73 29.18 0 0 0
10/05/2024
29.73
 8,900 29.73 29.82 29.73 0 0 0
09/05/2024
30.10
 1,900 29.18 30.10 29.18 0 0 0
08/05/2024
30.38
 8,400 29.22 30.38 29.18 0 0 0
07/05/2024
30.38
 0 30.38 30.38 30.38 0 0 0
06/05/2024
30.38
 600 30.10 30.38 30.10 0 0 0
03/05/2024
29.68
 5,900 29.18 30.33 29.18 0 0 0
02/05/2024
29.18
 1,500 29.18 29.27 29.18 0 0 0
26/04/2024
31.21
 1,700 31.95 31.95 30.47 0 0 0
25/04/2024
30.33
 200 30.33 30.33 30.33 0 0 0
24/04/2024
30.33
 600 29.27 30.33 29.27 0 0 0
23/04/2024
29.27
 2,200 29.27 29.27 29.18 0 0 0
22/04/2024
30.01
 4,400 30.01 30.01 30.01 0 0 0
19/04/2024
30.01
 1,500 30.01 30.01 30.01 0 0 0
17/04/2024
30.01
 3,000 30.01 30.01 30.01 0 0 0
16/04/2024
30.01
 2,200 29.18 30.01 28.71 0 0 0
15/04/2024
29.18
 7,800 30.10 30.10 29.18 0 0 0
12/04/2024
30.38
 600 30.10 30.38 30.10 0 0 0
11/04/2024
30.10
 4,000 30.10 30.10 30.10 0 0 0
10/04/2024
30.10
 3,300 30.10 30.47 29.92 0 0 0
09/04/2024
30.56
 300 29.82 30.56 29.82 0 0 0
08/04/2024
30.56
 4,700 31.03 31.03 30.56 0 0 0
05/04/2024
30.56
 1,600 30.19 30.56 30.19 0 0 0
04/04/2024
30.19
 1,800 30.19 30.19 30.19 0 0 0
03/04/2024
31.03
 500 31.03 31.03 31.03 0 0 0
02/04/2024
30.75
 4,500 30.56 30.75 30.29 0 0 0
01/04/2024
30.56
 6,400 30.70 31.03 30.56 0 0 0
29/03/2024
30.66
 100 30.66 30.66 30.66 0 0 0
28/03/2024
30.66
 2,500 31.49 31.49 30.66 0 0 0
27/03/2024
31.49
 13,200 32.14 32.14 30.56 0 0 0
26/03/2024
31.58
 19,500 31.12 31.95 30.56 0 0 0
25/03/2024
30.47
 2,400 30.56 30.56 30.47 0 0 0
22/03/2024
30.29
 6,600 30.52 30.66 30.29 0 0 0
21/03/2024
30.19
 4,800 30.19 30.38 29.73 0 0 0
20/03/2024
30.38
 4,900 30.24 30.56 30.24 0 0 0
19/03/2024
30.66
 3,300 29.78 31.21 29.78 0 0 0
18/03/2024
31.12
 3,800 30.75 31.12 30.10 0 0 0
15/03/2024
30.84
 6,100 29.64 30.84 29.64 0 0 0
14/03/2024
30.56
 6,200 31.58 31.58 30.19 0 0 0
13/03/2024
29.64
 30,700 31.49 31.49 29.64 0 0 0
12/03/2024
31.21
 4,200 31.31 31.31 31.21 0 0 0
11/03/2024
32.09
 7,400 31.21 32.14 31.21 0 0 0
08/03/2024
31.21
 1,800 31.86 31.86 31.21 0 0 0
07/03/2024
31.21
 8,500 31.49 31.95 31.12 0 0 0
06/03/2024
31.49
 15,900 31.54 32.23 31.49 0 0 0
05/03/2024
32.23
 10,600 32.42 32.42 31.54 0 0 0
04/03/2024
32.14
 26,600 32.42 32.42 31.49 0 0 0
01/03/2024
32.88
 16,400 32.14 32.88 31.49 0 0 0
29/02/2024
32.14
 1,900 32.42 32.42 32.14 0 0 0
28/02/2024
32.42
 22,400 32.14 32.88 32.14 0 0 0
27/02/2024
32.23
 6,200 32.88 32.88 31.95 0 0 0
26/02/2024
31.95
 20,700 31.49 32.37 31.49 0 0 0
23/02/2024
31.49
 27,100 32.32 32.32 31.49 0 0 0
22/02/2024
32.32
 6,300 32.05 32.79 32.05 0 0 0
21/02/2024
32.09
 13,800 32.05 33.25 32.05 0 0 0
20/02/2024
33.25
 24,100 34.73 34.73 32.79 0 0 0
19/02/2024
33.62
 19,100 34.27 34.55 33.34 0 0 0
16/02/2024
35.10
 20,300 34.73 35.10 34.04 0 0 0
15/02/2024
34.73
 26,900 36.96 37.05 34.45 0 0 0
07/02/2024
35.15
 48,700 32.42 35.89 31.26 0 0 0
06/02/2024
33.57
 44,200 33.81 33.90 33.57 0 0 0
05/02/2024
36.08
 27,200 36.08 37.05 36.08 0 0 0
02/02/2024
38.76
 75,100 44.27 44.27 38.53 0 0 0
01/02/2024
41.40
 21,900 41.40 41.40 41.40 0 0 0
31/01/2024
38.72
 14,300 38.72 38.72 38.72 0 0 0
30/01/2024
36.21
 24,800 36.21 36.21 36.21 0 0 0
29/01/2024
33.85
 22,400 33.85 33.85 33.85 0 0 0
26/01/2024
31.68
 7,900 31.68 31.68 31.68 0 0 0
25/01/2024
29.64
 10,000 29.64 29.64 29.64 0 0 0
24/01/2024
27.74
 1,200 27.74 27.74 27.74 0 0 0
23/01/2024
25.93
 100,200 25.93 25.93 25.93 0 0 0
22/01/2024
24.27
 100 24.27 24.27 24.27 0 0 0
19/01/2024
22.69
 100 22.69 22.69 22.69 0 0 0
18/01/2024
21.21
 200 21.21 21.21 21.21 0 0 0
17/01/2024
9.26
 0 9.26 9.26 9.26 0 0 0
16/01/2024
9.26
 0 9.26 9.26 9.26 0 0 0
15/01/2024
9.26
 0 9.26 9.26 9.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |