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
(2026-08-17) 		-0.35 -1.12% 7,700 0 0
29.90
33
30.80
2 tháng
(2026-07-20) 		-0.35 -1.12% 10,200 0 0
29.90
33
30.80
3 tháng
(2026-06-18) 		1.03 3.46% 15,400 0 0
29.50
33
30.80
6 tháng
(2026-03-20) 		1.03 3.46% 29,600 0 0
27.72
33
30.80
12 tháng
(2025-09-22) 		1.03 3.46% 209,600 0 0
27.72
34.93
30.80
24 tháng
(2024-09-26) 		2.30 8.03% 1,206,600 0 0
27.37
37
30.80
36 tháng
(2023-10-13) 		-0.35 -1.12% 1,879,900 0 0
8.85
39.57
30.80
60 tháng
(2023-01-13) 		-0.35 -1.12% 1,879,900 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)
29/05/2024
28.77
 600 28.95 28.95 28.77 0 0 0
28/05/2024
28.77
 13,300 28.50 28.77 28.33 0 0 0
27/05/2024
28.50
 1,500 28.50 28.95 28.50 0 0 0
24/05/2024
28.42
 2,500 28.90 28.90 28.42 0 0 0
23/05/2024
28.95
 5,900 28.46 28.95 28.33 0 0 0
22/05/2024
28.50
 7,400 27.88 28.50 27.88 0 0 0
21/05/2024
28.33
 1,800 28.15 28.33 28.15 0 0 0
20/05/2024
28.33
 10,100 28.33 28.59 28.33 0 0 0
17/05/2024
27.71
 0 27.71 27.71 27.71 0 0 0
16/05/2024
28.33
 4,900 28.33 28.33 28.33 0 0 0
15/05/2024
28.33
 9,000 27.53 28.33 27.53 0 0 0
14/05/2024
28.33
 200 27.97 28.33 27.97 0 0 0
13/05/2024
28.33
 1,600 28.42 28.42 27.88 0 0 0
10/05/2024
28.42
 8,900 28.42 28.50 28.42 0 0 0
09/05/2024
28.77
 1,900 27.88 28.77 27.88 0 0 0
08/05/2024
29.04
 8,400 27.93 29.04 27.88 0 0 0
07/05/2024
29.04
 0 29.04 29.04 29.04 0 0 0
06/05/2024
29.04
 600 28.77 29.04 28.77 0 0 0
03/05/2024
28.37
 5,900 27.88 28.99 27.88 0 0 0
02/05/2024
27.88
 1,500 27.88 27.97 27.88 0 0 0
30/04/2024
31.30
 0 31.30 31.30 31.30 0 0 0
29/04/2024
31.30
 0 31.30 31.30 31.30 0 0 0
26/04/2024
29.83
 1,700 30.54 30.54 29.12 0 0 0
25/04/2024
28.99
 200 28.99 28.99 28.99 0 0 0
24/04/2024
28.99
 600 27.97 28.99 27.97 0 0 0
23/04/2024
27.97
 2,200 27.97 27.97 27.88 0 0 0
22/04/2024
28.68
 4,400 28.68 28.68 28.68 0 0 0
19/04/2024
28.68
 1,500 28.68 28.68 28.68 0 0 0
18/04/2024
31.30
 0 31.30 31.30 31.30 0 0 0
17/04/2024
28.68
 3,000 28.68 28.68 28.68 0 0 0
16/04/2024
28.68
 2,200 27.88 28.68 27.44 0 0 0
15/04/2024
27.88
 7,800 28.77 28.77 27.88 0 0 0
12/04/2024
29.04
 600 28.77 29.04 28.77 0 0 0
11/04/2024
28.77
 4,000 28.77 28.77 28.77 0 0 0
10/04/2024
28.77
 3,300 28.77 29.12 28.59 0 0 0
09/04/2024
29.21
 300 28.50 29.21 28.50 0 0 0
08/04/2024
29.21
 4,700 29.66 29.66 29.21 0 0 0
05/04/2024
29.21
 1,600 28.86 29.21 28.86 0 0 0
04/04/2024
28.86
 1,800 28.86 28.86 28.86 0 0 0
03/04/2024
29.66
 500 29.66 29.66 29.66 0 0 0
02/04/2024
29.39
 4,500 29.21 29.39 28.95 0 0 0
01/04/2024
29.21
 6,400 29.35 29.66 29.21 0 0 0
29/03/2024
29.30
 100 29.30 29.30 29.30 0 0 0
28/03/2024
29.30
 2,500 30.10 30.10 29.30 0 0 0
27/03/2024
30.10
 13,200 30.72 30.72 29.21 0 0 0
26/03/2024
30.19
 19,500 29.74 30.54 29.21 0 0 0
25/03/2024
29.12
 2,400 29.21 29.21 29.12 0 0 0
22/03/2024
28.95
 6,600 29.17 29.30 28.95 0 0 0
21/03/2024
28.86
 4,800 28.86 29.04 28.42 0 0 0
20/03/2024
29.04
 4,900 28.90 29.21 28.90 0 0 0
19/03/2024
29.30
 3,300 28.46 29.83 28.46 0 0 0
18/03/2024
29.74
 3,800 29.39 29.74 28.77 0 0 0
15/03/2024
29.48
 6,100 28.33 29.48 28.33 0 0 0
14/03/2024
29.21
 6,200 30.19 30.19 28.86 0 0 0
13/03/2024
28.33
 30,700 30.10 30.10 28.33 0 0 0
12/03/2024
29.83
 4,200 29.92 29.92 29.83 0 0 0
11/03/2024
30.67
 7,400 29.83 30.72 29.83 0 0 0
08/03/2024
29.83
 1,800 30.45 30.45 29.83 0 0 0
07/03/2024
29.83
 8,500 30.10 30.54 29.74 0 0 0
06/03/2024
30.10
 15,900 30.14 30.81 30.10 0 0 0
05/03/2024
30.81
 10,600 30.98 30.98 30.14 0 0 0
04/03/2024
30.72
 26,600 30.98 30.98 30.10 0 0 0
01/03/2024
31.43
 16,400 30.72 31.43 30.10 0 0 0
29/02/2024
30.72
 1,900 30.98 30.98 30.72 0 0 0
28/02/2024
30.98
 22,400 30.72 31.43 30.72 0 0 0
27/02/2024
30.81
 6,200 31.43 31.43 30.54 0 0 0
26/02/2024
30.54
 20,700 30.10 30.94 30.10 0 0 0
23/02/2024
30.10
 27,100 30.89 30.89 30.10 0 0 0
22/02/2024
30.89
 6,300 30.63 31.34 30.63 0 0 0
21/02/2024
30.67
 13,800 30.63 31.78 30.63 0 0 0
20/02/2024
31.78
 24,100 33.20 33.20 31.34 0 0 0
19/02/2024
32.13
 19,100 32.75 33.02 31.87 0 0 0
16/02/2024
33.55
 20,300 33.20 33.55 32.53 0 0 0
15/02/2024
33.20
 26,900 35.32 35.41 32.93 0 0 0
14/02/2024
31.30
 0 31.30 31.30 31.30 0 0 0
13/02/2024
31.30
 0 31.30 31.30 31.30 0 0 0
12/02/2024
35.85
 1,300 34.30 35.85 34.30 0 0 0
09/02/2024
36.95
 600 36.10 36.95 36.10 0 0 0
08/02/2024
37
 4,600 36.50 37 36.50 0 0 0
07/02/2024
33.59
 48,700 30.98 34.30 29.88 0 0 0
06/02/2024
32.09
 44,200 32.31 32.40 32.09 0 0 0
05/02/2024
34.48
 27,200 34.48 35.41 34.48 0 0 0
02/02/2024
37.05
 75,100 42.31 42.31 36.83 0 0 0
01/02/2024
39.57
 21,900 39.57 39.57 39.57 0 0 0
31/01/2024
37.00
 14,300 37.00 37.00 37.00 0 0 0
30/01/2024
34.61
 24,800 34.61 34.61 34.61 0 0 0
29/01/2024
32.36
 22,400 32.36 32.36 32.36 0 0 0
26/01/2024
30.27
 7,900 30.27 30.27 30.27 0 0 0
25/01/2024
28.33
 10,000 28.33 28.33 28.33 0 0 0
24/01/2024
26.51
 1,200 26.51 26.51 26.51 0 0 0
23/01/2024
24.79
 100,200 24.79 24.79 24.79 0 0 0
22/01/2024
23.19
 100 23.19 23.19 23.19 0 0 0
19/01/2024
21.69
 100 21.69 21.69 21.69 0 0 0
18/01/2024
20.27
 200 20.27 20.27 20.27 0 0 0
17/01/2024
27.71
 0 27.71 27.71 27.71 0 0 0
16/01/2024
27.71
 0 27.71 27.71 27.71 0 0 0
15/01/2024
27.71
 0 27.71 27.71 27.71 0 0 0
12/01/2024
31.60
 2,500 29.79 31.60 29.79 0 0 0
11/01/2024
32.13
 100 32.13 32.13 32.13 0 0 0
10/01/2024
32.75
 2,600 32.31 32.75 32.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |