CTCP Tân Cảng Quy Nhơn (qsp)

25.40
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
(2025-11-04) 		0 0% 11,500 0 0
24.70
25.60
25.50
2 tháng
(2025-10-06) 		-0.70 -2.72% 32,000 0 0
24.70
26
25.50
3 tháng
(2025-09-05) 		0 0% 74,400 -500 -0.0
24.70
27
25.50
6 tháng
(2025-06-09) 		-2.10 -7.75% 189,100 2,500 0.0
24.70
30.50
25.50
12 tháng
(2024-12-09) 		0.52 2.12% 281,548 19,200 0.4
20.74
30.84
25.50
24 tháng
(2023-12-15) 		5.97 31.34% 480,125 54,700 1.3
18.60
30.84
25.50
36 tháng
(2022-12-20) 		10.72 75.12% 636,543 72,800 1.7
14.20
30.84
25.50
60 tháng
(2020-12-30) 		11.85 90.13% 1,352,955 112,000 2.6
11.46
30.84
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2023
18.34
 100 18.60 18.60 18.34 0 0 0
03/11/2023
18.60
 2,100 18.60 19.38 18.60 0 0 0
02/11/2023
18.60
 2,500 18.60 18.60 18.34 0 0 0
01/11/2023
18.60
 500 18.34 18.60 18.34 0 0 0
31/10/2023
18.34
 200 18.34 18.43 18.34 0 0 0
27/10/2023
18.34
 4,500 18.34 18.34 18.34 0 0 0
26/10/2023
18.34
 1,300 18.43 19.03 18.34 0 0 0
25/10/2023
18.43
 200 18.60 18.60 18.43 0 0 0
24/10/2023
18.60
 1,000 18.52 18.60 18.60 0 0 0
20/10/2023
18.52
 3,000 18.26 18.52 18.52 0 0 0
18/10/2023
18.26
 700 16.79 18.60 18.26 0 0 0
16/10/2023
16.79
 100 19.73 19.73 16.79 0 100 -0.0
13/10/2023
19.73
 100 19.03 19.73 19.73 0 0 0
12/10/2023
19.03
 10,000 18.17 19.03 19.03 0 0 0
09/10/2023
18.17
 10,600 18.69 18.69 18.17 2,400 0 0.1
06/10/2023
18.69
 1,400 18.60 18.86 18.60 0 0 0
03/10/2023
18.60
 900 18.60 18.60 18.60 0 0 0
02/10/2023
18.60
 600 18.60 18.60 18.60 0 0 0
28/09/2023
18.60
 300 18.17 18.69 18.60 0 0 0
27/09/2023
18.17
 200 18.17 18.95 18.17 0 0 0
26/09/2023
18.17
 100 18.17 18.17 18.17 0 0 0
25/09/2023
18.17
 700 20.77 20.77 17.65 0 100 -0.0
22/09/2023
20.77
 100 18.26 20.77 20.77 0 0 0
21/09/2023
18.26
 500 18.17 18.26 18.26 0 0 0
20/09/2023
18.17
 100 18.00 18.17 18.17 0 0 0
18/09/2023
18.00
 200 17.48 18.00 18.00 0 0 0
14/09/2023
17.48
 100 18.34 18.34 17.48 0 0 0
12/09/2023
18.34
 300 18.17 18.34 18.34 0 0 0
11/09/2023
18.17
 200 17.74 18.17 18.17 0 0 0
08/09/2023
17.74
 400 18.08 18.08 17.74 0 0 0
06/09/2023
18.08
 3,400 18.17 18.17 18.08 2,500 0 0.1
05/09/2023
18.17
 800 17.74 18.17 18.08 0 0 0
31/08/2023
17.74
 1,600 17.82 17.82 17.74 0 0 0
29/08/2023
17.82
 4,000 17.56 17.82 17.74 1,200 0 0.0
28/08/2023
17.56
 2,300 18.34 18.34 17.39 0 100 -0.0
25/08/2023
18.34
 500 17.39 18.43 18.34 0 0 0
24/08/2023
17.39
 100 18.43 18.43 17.39 0 0 0
22/08/2023
18.43
 200 16.70 18.43 18.17 0 0 0
21/08/2023
16.70
 100 17.74 17.74 16.70 0 100 -0.0
18/08/2023
17.74
 300 17.39 17.74 17.74 0 0 0
17/08/2023
17.39
 0 17.39 17.39 17.39 0 0 0
16/08/2023
17.39
 100 18.95 18.95 17.39 0 100 -0.0
15/08/2023
18.95
 600 19.03 19.03 17.39 0 100 -0.0
14/08/2023
19.03
 300 17.39 19.03 18.60 0 0 0
11/08/2023
17.39
 1,100 15.75 17.39 17.39 0 0 0
10/08/2023
15.75
 5,000 18.43 18.43 15.75 0 0 0
09/08/2023
18.43
 700 18.34 18.43 18.34 0 0 0
08/08/2023
18.34
 100 18.17 18.34 18.34 0 0 0
07/08/2023
18.17
 200 18.00 18.17 18.17 0 0 0
04/08/2023
18.00
 400 18.34 18.34 18.00 0 0 0
03/08/2023
18.34
 400 17.48 18.34 17.82 0 0 0
02/08/2023
17.48
 0 17.48 17.48 17.48 0 0 0
01/08/2023
17.48
 5,000 17.39 17.48 17.48 0 0 0
31/07/2023
17.39
 0 17.39 17.39 17.39 0 0 0
28/07/2023
17.39
 100 18.95 18.95 17.39 0 100 -0.0
27/07/2023
18.95
 100 17.82 18.95 18.95 0 0 0
26/07/2023
17.82
 100 17.91 17.91 17.82 0 0 0
25/07/2023
17.91
 900 18.95 18.95 17.91 0 0 0
24/07/2023
18.95
 0 18.95 18.95 18.95 0 0 0
21/07/2023
18.95
 0 18.95 18.95 18.95 0 0 0
20/07/2023
18.95
 0 18.95 18.95 18.95 0 0 0
19/07/2023
18.95
 200 18.34 18.95 18.95 0 0 0
18/07/2023
18.34
 600 18.26 18.34 18.34 0 0 0
17/07/2023
18.26
 400 18.17 18.34 18.26 100 0 0.0
14/07/2023
18.17
 0 18.17 18.17 18.17 0 0 0
13/07/2023
18.17
 0 18.86 18.17 18.86 0 0 0
12/07/2023
18.86
 200 18.86 18.86 17.39 0 100 -0.0
11/07/2023
18.86
 400 17.48 18.86 18.86 0 0 0
10/07/2023
17.48
 2,800 17.74 17.74 17.39 1,000 0 0.0
07/07/2023
17.74
 3,300 18.95 18.95 17.30 0 100 -0.0
06/07/2023
18.95
 100 17.74 18.95 18.95 0 0 0
05/07/2023
17.74
 101 19.73 19.73 17.74 0 100 -0.0
04/07/2023
19.73
 100 17.22 19.73 19.73 0 0 0
03/07/2023
17.22
 188 19.47 19.47 17.22 0 100 -0.0
30/06/2023
19.47
 3,500 18.52 21.11 19.47 2,000 0 0.0
29/06/2023
18.52
 0 18.43 18.52 18.52 0 0 0
28/06/2023
18.43
 2,800 18.43 18.78 18.43 0 0 0
27/06/2023
18.43
 24 18.43 18.43 18.43 0 0 0
26/06/2023
18.43
 0 18.43 18.43 18.43 0 0 0
23/06/2023
18.43
 0 18.43 18.43 18.43 0 0 0
22/06/2023
18.43
 700 18.34 18.43 18.43 0 0 0
21/06/2023
18.34
 100 18.34 18.34 18.34 0 0 0
20/06/2023
18.34
 0 18.34 18.34 18.34 0 0 0
19/06/2023
18.34
 0 18.34 18.34 18.34 0 0 0
16/06/2023
18.34
 0 18.34 18.34 18.34 0 0 0
15/06/2023
18.34
 100 18.34 18.34 18.34 0 0 0
14/06/2023
18.34
 100 18.26 18.34 18.34 0 0 0
13/06/2023
18.26
 0 18.26 18.26 18.26 0 0 0
12/06/2023
18.26
 0 18.26 18.26 18.26 0 0 0
09/06/2023
18.26
 1,000 17.74 18.26 18.26 0 0 0
08/06/2023
17.74
 0 17.30 17.74 17.74 0 0 0
07/06/2023
17.30
 1,100 17.56 17.82 17.30 0 0 0
06/06/2023
17.56
 100 19.03 19.03 17.56 0 0 0
05/06/2023
19.03
 1,100 18.26 19.03 17.30 0 0 0
02/06/2023
18.26
 502 18.60 18.60 18.26 0 0 0
01/06/2023
18.60
 300 18.17 18.60 18.17 0 0 0
31/05/2023
18.17
 0 18.17 18.17 18.17 0 0 0
30/05/2023
18.17
 2,900 19.47 19.47 18.17 1,800 0 0.0
29/05/2023
19.47
 100 19.47 19.47 19.47 400 0 0.0
26/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
26/05/2023
19.47
 2,500 19.03 20.68 18.95 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |