CTCP Tân Cảng Quy Nhơn (qsp)

21.60
-1
(-4.42%)
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
(2026-05-13) 		-1.30 -5.58% 12,800 0 0
21.50
23.80
22.60
2 tháng
(2026-04-13) 		-1.02 -4.45% 14,600 0 0
21.50
23.80
22.60
3 tháng
(2026-03-16) 		-1.30 -5.58% 20,400 -1,600 0
21.50
23.85
22.60
6 tháng
(2025-12-15) 		-1.02 -4.45% 50,700 -1,600 0
21.50
23.85
22.60
12 tháng
(2025-06-17) 		-2.77 -11.20% 243,300 -1,500 0.0
21.50
28.09
22.60
24 tháng
(2024-06-24) 		0.40 1.85% 456,826 43,000 1.1
19.10
28.40
22.60
36 tháng
(2023-06-28) 		5.03 29.62% 641,814 61,100 1.5
14.50
28.40
22.60
60 tháng
(2021-07-08) 		9.01 69.37% 1,181,575 92,900 2.3
12.79
28.40
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
17.93
 0 17.93 17.93 17.93 0 0 0
08/01/2024
17.93
 0 17.93 17.93 17.93 0 0 0
05/01/2024
17.93
 0 17.93 17.93 17.93 0 0 0
04/01/2024
17.93
 0 17.93 17.93 17.93 0 0 0
03/01/2024
17.93
 200 17.93 17.93 17.93 0 0 0
02/01/2024
17.93
 1,800 17.93 17.93 17.93 0 0 0
29/12/2023
17.93
 200 17.93 17.93 17.93 0 0 0
28/12/2023
17.93
 1,400 17.69 17.93 17.93 0 0 0
27/12/2023
17.69
 2,000 17.53 17.69 17.69 0 0 0
26/12/2023
17.53
 600 17.13 17.53 17.53 0 0 0
18/12/2023
17.13
 1,300 17.53 17.69 17.13 0 0 0
15/12/2023
17.53
 400 17.53 17.53 17.53 0 0 0
14/12/2023
17.53
 1,400 17.53 17.53 17.53 0 0 0
13/12/2023
17.53
 2,600 17.53 17.53 17.53 0 0 0
12/12/2023
17.53
 200 17.53 17.53 17.53 0 0 0
06/12/2023
17.53
 2,800 17.13 17.53 17.53 0 0 0
04/12/2023
17.13
 300 17.13 17.13 17.13 0 0 0
23/11/2023
17.13
 2,500 17.13 17.13 17.13 0 0 0
22/11/2023
17.13
 2,000 16.97 17.13 17.13 0 0 0
20/11/2023
16.97
 100 17.29 17.29 16.97 0 0 0
17/11/2023
17.29
 300 17.13 17.37 17.29 0 0 0
15/11/2023
17.13
 2,600 16.97 17.13 17.13 0 0 0
14/11/2023
16.97
 100 17.13 17.13 16.97 0 0 0
10/11/2023
17.13
 1,000 16.02 17.13 17.13 0 0 0
09/11/2023
16.02
 100 17.77 17.77 16.02 0 100 -0.0
08/11/2023
17.77
 200 16.89 17.77 17.77 0 0 0
06/11/2023
16.89
 100 17.13 17.13 16.89 0 0 0
03/11/2023
17.13
 2,100 17.13 17.85 17.13 0 0 0
02/11/2023
17.13
 2,500 17.13 17.13 16.89 0 0 0
01/11/2023
17.13
 500 16.89 17.13 16.89 0 0 0
31/10/2023
16.89
 200 16.89 16.97 16.89 0 0 0
27/10/2023
16.89
 4,500 16.89 16.89 16.89 0 0 0
26/10/2023
16.89
 1,300 16.97 17.53 16.89 0 0 0
25/10/2023
16.97
 200 17.13 17.13 16.97 0 0 0
24/10/2023
17.13
 1,000 17.05 17.13 17.13 0 0 0
20/10/2023
17.05
 3,000 16.81 17.05 17.05 0 0 0
18/10/2023
16.81
 700 15.46 17.13 16.81 0 0 0
16/10/2023
15.46
 100 18.17 18.17 15.46 0 100 -0.0
13/10/2023
18.17
 100 17.53 18.17 18.17 0 0 0
12/10/2023
17.53
 10,000 16.73 17.53 17.53 0 0 0
09/10/2023
16.73
 10,600 17.21 17.21 16.73 2,400 0 0.1
06/10/2023
17.21
 1,400 17.13 17.37 17.13 0 0 0
03/10/2023
17.13
 900 17.13 17.13 17.13 0 0 0
02/10/2023
17.13
 600 17.13 17.13 17.13 0 0 0
28/09/2023
17.13
 300 16.73 17.21 17.13 0 0 0
27/09/2023
16.73
 200 16.73 17.45 16.73 0 0 0
26/09/2023
16.73
 100 16.73 16.73 16.73 0 0 0
25/09/2023
16.73
 700 19.12 19.12 16.25 0 100 -0.0
22/09/2023
19.12
 100 16.81 19.12 19.12 0 0 0
21/09/2023
16.81
 500 16.73 16.81 16.81 0 0 0
20/09/2023
16.73
 100 16.57 16.73 16.73 0 0 0
18/09/2023
16.57
 200 16.10 16.57 16.57 0 0 0
14/09/2023
16.10
 100 16.89 16.89 16.10 0 0 0
12/09/2023
16.89
 300 16.73 16.89 16.89 0 0 0
11/09/2023
16.73
 200 16.33 16.73 16.73 0 0 0
08/09/2023
16.33
 400 16.65 16.65 16.33 0 0 0
06/09/2023
16.65
 3,400 16.73 16.73 16.65 2,500 0 0.1
05/09/2023
16.73
 800 16.33 16.73 16.65 0 0 0
31/08/2023
16.33
 1,600 16.41 16.41 16.33 0 0 0
29/08/2023
16.41
 4,000 16.18 16.41 16.33 1,200 0 0.0
28/08/2023
16.18
 2,300 16.89 16.89 16.02 0 100 -0.0
25/08/2023
16.89
 500 16.02 16.97 16.89 0 0 0
24/08/2023
16.02
 100 16.97 16.97 16.02 0 0 0
22/08/2023
16.97
 200 15.38 16.97 16.73 0 0 0
21/08/2023
15.38
 100 16.33 16.33 15.38 0 100 -0.0
18/08/2023
16.33
 300 16.02 16.33 16.33 0 0 0
17/08/2023
16.02
 0 16.02 16.02 16.02 0 0 0
16/08/2023
16.02
 100 17.45 17.45 16.02 0 100 -0.0
15/08/2023
17.45
 600 17.53 17.53 16.02 0 100 -0.0
14/08/2023
17.53
 300 16.02 17.53 17.13 0 0 0
11/08/2023
16.02
 1,100 14.50 16.02 16.02 0 0 0
10/08/2023
14.50
 5,000 16.97 16.97 14.50 0 0 0
09/08/2023
16.97
 700 16.89 16.97 16.89 0 0 0
08/08/2023
16.89
 100 16.73 16.89 16.89 0 0 0
07/08/2023
16.73
 200 16.57 16.73 16.73 0 0 0
04/08/2023
16.57
 400 16.89 16.89 16.57 0 0 0
03/08/2023
16.89
 400 16.10 16.89 16.41 0 0 0
02/08/2023
16.10
 0 16.10 16.10 16.10 0 0 0
01/08/2023
16.10
 5,000 16.02 16.10 16.10 0 0 0
31/07/2023
16.02
 0 16.02 16.02 16.02 0 0 0
28/07/2023
16.02
 100 17.45 17.45 16.02 0 100 -0.0
27/07/2023
17.45
 100 16.41 17.45 17.45 0 0 0
26/07/2023
16.41
 100 16.49 16.49 16.41 0 0 0
25/07/2023
16.49
 900 17.45 17.45 16.49 0 0 0
24/07/2023
17.45
 0 17.45 17.45 17.45 0 0 0
21/07/2023
17.45
 0 17.45 17.45 17.45 0 0 0
20/07/2023
17.45
 0 17.45 17.45 17.45 0 0 0
19/07/2023
17.45
 200 16.89 17.45 17.45 0 0 0
18/07/2023
16.89
 600 16.81 16.89 16.89 0 0 0
17/07/2023
16.81
 400 16.73 16.89 16.81 100 0 0.0
14/07/2023
16.73
 0 16.73 16.73 16.73 0 0 0
13/07/2023
16.73
 0 17.37 16.73 17.37 0 0 0
12/07/2023
17.37
 200 17.37 17.37 16.02 0 100 -0.0
11/07/2023
17.37
 400 16.10 17.37 17.37 0 0 0
10/07/2023
16.10
 2,800 16.33 16.33 16.02 1,000 0 0.0
07/07/2023
16.33
 3,300 17.45 17.45 15.94 0 100 -0.0
06/07/2023
17.45
 100 16.33 17.45 17.45 0 0 0
05/07/2023
16.33
 101 18.17 18.17 16.33 0 100 -0.0
04/07/2023
18.17
 100 15.86 18.17 18.17 0 0 0
03/07/2023
15.86
 188 17.93 17.93 15.86 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |