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
(2025-11-05) 		-0.10 -0.32% 396,800 0 0
31.30
33
31.70
2 tháng
(2025-10-06) 		-0.50 -1.57% 723,200 0 0
31.30
33
31.70
3 tháng
(2025-09-08) 		0.10 0.32% 1,005,500 0 0
31
33
31.70
6 tháng
(2025-06-09) 		-0.79 -2.47% 2,044,700 0 0
30.80
33
31.70
12 tháng
(2024-12-10) 		1.34 4.46% 3,299,469 0 0
29.09
37.82
31.70
24 tháng
(2023-12-18) 		3.34 11.89% 4,678,897 -900 -0.0
24.32
37.82
31.70
36 tháng
(2022-12-21) 		12.95 70.17% 4,878,148 -900 -0.0
16.20
37.82
31.70
60 tháng
(2020-12-31) 		17.96 133.62% 5,633,896 100 -0.0
12.20
37.82
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
24.70
 2 24.70 24.70 24.70 0 0 0
11/07/2023
24.70
 33 24.70 24.70 24.70 0 0 0
10/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0
07/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0
06/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0
05/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0
04/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0
03/07/2023
24.70
 500 24.79 24.79 24.70 0 0 0
30/06/2023
24.70
 0 24.70 24.70 24.70 0 0 0
29/06/2023
24.70
 500 24.70 24.70 24.70 0 0 0
28/06/2023
24.70
 0 24.70 24.70 24.70 0 0 0
27/06/2023
24.51
 900 24.79 24.79 24.51 0 0 0
26/06/2023
24.51
 0 24.51 24.51 24.51 0 0 0
23/06/2023
24.51
 201 24.51 24.51 24.51 0 0 0
22/06/2023
24.51
 200 24.51 24.51 24.51 0 0 0
21/06/2023
24.32
 0 24.32 24.32 24.32 0 0 0
20/06/2023
24.32
 0 24.32 24.32 24.32 0 0 0
19/06/2023
24.32
 700 24.51 24.51 24.32 0 0 0
16/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2023
24.32
 800 22.45 24.32 22.45 0 0 0
15/06/2023
23.85
 1 23.85 23.85 23.85 0 0 0
14/06/2023
23.85
 900 24.03 24.03 23.85 0 0 0
13/06/2023
23.85
 701 23.85 23.85 23.85 0 0 0
12/06/2023
23.85
 501 23.85 23.85 23.85 0 0 0
09/06/2023
23.85
 700 23.85 23.85 23.85 0 0 0
08/06/2023
23.85
 100 23.85 23.85 23.85 0 0 0
07/06/2023
23.85
 200 23.85 23.85 23.85 0 0 0
06/06/2023
23.76
 0 23.76 23.76 23.76 0 0 0
05/06/2023
23.40
 1,500 23.85 23.85 23.40 0 0 0
02/06/2023
23.40
 3,600 24.12 24.12 23.40 0 0 0
01/06/2023
23.67
 503 23.67 23.67 23.67 0 0 0
31/05/2023
23.58
 1,700 23.85 23.85 23.58 0 0 0
30/05/2023
23.67
 1,233 23.40 23.67 23.40 0 0 0
29/05/2023
23.40
 1,708 23.85 23.85 23.40 0 0 0
26/05/2023
23.40
 2,254 23.85 23.85 23.22 0 0 0
25/05/2023
23.85
 1,900 23.85 24.75 23.40 0 0 0
24/05/2023
24.30
 1,200 24.30 24.39 24.30 0 0 0
23/05/2023
24.30
 1,111 24.30 24.30 24.30 0 0 0
22/05/2023
23.40
 1,700 23.40 23.40 23.40 0 0 0
19/05/2023
23.13
 3,300 23.40 23.40 22.50 0 0 0
18/05/2023
23.40
 1,956 23.40 23.40 22.95 0 0 0
17/05/2023
24.21
 400 24.30 24.30 24.21 0 0 0
16/05/2023
22.50
 4,600 24.21 24.21 22.14 0 0 0
15/05/2023
22.50
 5,000 22.50 22.50 21.60 0 0 0
12/05/2023
21.06
 100 21.06 21.06 21.06 0 0 0
11/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
10/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
09/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
08/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
05/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
04/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
28/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
27/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
26/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
25/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
24/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
21/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
20/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
19/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
18/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
17/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
14/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
13/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
12/04/2023
19.98
 100 19.98 19.98 19.98 0 0 0
11/04/2023
21.06
 0 21.06 21.06 21.06 0 0 0
10/04/2023
21.06
 0 21.06 21.06 21.06 0 0 0
07/04/2023
21.06
 0 21.06 21.06 21.06 0 0 0
06/04/2023
20.88
 2,400 21.15 21.15 20.88 0 0 0
05/04/2023
24.30
 0 24.30 24.30 24.30 0 0 0
04/04/2023
24.30
 0 24.30 24.30 24.30 0 0 0
03/04/2023
24.30
 1,000 24.30 24.30 24.30 0 0 0
31/03/2023
24.66
 0 24.66 24.66 24.66 0 0 0
30/03/2023
24.66
 0 24.66 24.66 24.66 0 0 0
29/03/2023
24.66
 0 24.66 24.66 24.66 0 0 0
28/03/2023
24.66
 2 24.66 24.66 24.66 0 0 0
27/03/2023
24.66
 20 24.66 24.66 24.66 0 0 0
24/03/2023
24.66
 10 24.66 24.66 24.66 0 0 0
23/03/2023
24.66
 100 24.66 24.66 24.66 0 0 0
22/03/2023
21.51
 100 21.51 21.51 21.51 0 0 0
21/03/2023
18.72
 0 18.72 18.72 18.72 0 0 0
20/03/2023
18.72
 0 18.72 18.72 18.72 0 0 0
17/03/2023
18.72
 0 18.72 18.72 18.72 0 0 0
16/03/2023
18.72
 0 18.72 18.72 18.72 0 0 0
15/03/2023
18.72
 0 18.72 18.72 18.72 0 0 0
14/03/2023
18.72
 0 18.72 18.72 18.72 0 0 0
13/03/2023
18.72
 1 18.72 18.72 18.72 0 0 0
10/03/2023
18.72
 0 18.72 18.72 18.72 0 0 0
09/03/2023
18.72
 110 18.72 18.72 18.72 0 0 0
08/03/2023
16.29
 0 16.29 16.29 16.29 0 0 0
07/03/2023
16.20
 10 16.29 16.29 16.29 0 0 0
06/03/2023
16.29
 0 16.29 16.29 16.29 0 0 0
03/03/2023
16.29
 0 16.29 16.29 16.29 0 0 0
02/03/2023
16.29
 0 16.29 16.29 16.29 0 0 0
01/03/2023
16.29
 0 16.29 16.29 16.29 0 0 0
28/02/2023
16.29
 0 16.29 16.29 16.29 0 0 0
27/02/2023
16.29
 0 16.29 16.29 16.29 0 0 0
24/02/2023
16.29
 0 16.29 16.29 16.29 0 0 0
23/02/2023
16.20
 901 16.38 16.38 16.20 0 0 0
22/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
21/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
20/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |