CTCP Cảng Quảng Ninh (cqn)

31.90
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
(2026-05-18) 		0.50 1.61% 370,800 0 0
31
32.40
32.40
2 tháng
(2026-04-20) 		0.40 1.28% 603,600 0 0
30.90
32.40
32.40
3 tháng
(2026-03-19) 		0.10 0.32% 984,900 0 0
30.90
32.40
32.40
6 tháng
(2025-12-19) 		0.40 1.28% 1,922,700 0 0
30.50
32.40
32.40
12 tháng
(2025-06-23) 		0.10 0.32% 3,993,900 0 0
30.50
33
32.40
24 tháng
(2024-06-27) 		4.64 17.22% 6,294,811 0 0
26.18
37.82
32.40
36 tháng
(2023-07-03) 		6.90 27.96% 6,914,219 -900 -0.0
22.45
37.82
32.40
60 tháng
(2021-07-13) 		6.71 26.96% 7,239,431 -800 -0.0
13.14
37.82
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |