CTCP Tân Cảng Quy Nhơn (qsp)

25.30
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
(2026-02-11) 		0.60 2.43% 2,000 0 0
24.70
25.40
25.30
2 tháng
(2026-01-12) 		0.30 1.20% 19,400 0 0
24.50
25.60
25.30
3 tháng
(2025-12-15) 		0.30 1.20% 30,300 0 0
24.50
25.60
25.30
6 tháng
(2025-09-15) 		-0.90 -3.44% 84,000 -500 -0.0
24.50
27
25.30
12 tháng
(2025-03-18) 		-0.68 -2.61% 286,000 12,300 0.2
20.74
30.84
25.30
24 tháng
(2024-03-25) 		3.67 16.97% 502,972 54,800 1.3
20.28
30.84
25.30
36 tháng
(2023-03-29) 		9.44 59.50% 648,040 69,400 1.7
14.20
30.84
25.30
60 tháng
(2021-04-08) 		12.49 97.48% 1,275,254 106,900 2.5
12.42
30.84
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2023
19.03
 800 18.88 19.03 19.03 500 0 0.0
24/05/2023
18.88
 300 19.35 19.35 18.88 200 0 0.0
23/05/2023
19.35
 3,500 19.03 19.35 18.64 2,400 0 0.1
22/05/2023
19.03
 1,900 18.24 19.83 19.03 500 0 0.0
19/05/2023
18.24
 0 18.24 18.24 18.24 0 0 0
18/05/2023
18.24
 400 18.08 18.24 18.16 0 0 0
17/05/2023
18.08
 100 17.84 18.08 18.08 0 0 0
16/05/2023
17.84
 0 17.84 17.84 17.84 0 0 0
15/05/2023
17.84
 1,000 17.84 17.84 17.84 0 0 0
12/05/2023
17.84
 100 18.24 18.24 17.84 0 0 0
11/05/2023
18.24
 1,300 17.53 18.24 17.45 0 0 0
10/05/2023
17.53
 300 15.31 17.53 17.53 0 0 0
09/05/2023
15.31
 0 15.31 15.31 15.31 0 0 0
08/05/2023
15.31
 0 15.31 15.31 15.31 0 0 0
05/05/2023
15.31
 0 15.31 15.31 15.31 0 0 0
04/05/2023
15.31
 0 15.31 15.31 15.31 0 0 0
28/04/2023
15.31
 0 15.31 15.31 15.31 0 0 0
27/04/2023
15.31
 0 15.31 15.31 15.31 0 0 0
26/04/2023
15.31
 100 15.31 15.31 15.31 0 0 0
25/04/2023
15.31
 0 16.42 15.31 15.31 0 0 0
24/04/2023
16.42
 600 14.36 16.42 15.07 0 0 0
21/04/2023
14.36
 0 14.36 14.36 14.36 0 0 0
20/04/2023
14.36
 100 15.86 15.86 14.36 0 100 -0.0
19/04/2023
15.86
 0 15.86 15.86 15.86 0 0 0
18/04/2023
15.86
 0 15.86 15.86 15.86 0 0 0
17/04/2023
15.86
 0 15.86 15.86 15.86 0 0 0
14/04/2023
15.86
 1,000 16.26 16.26 15.86 0 0 0
13/04/2023
16.26
 0 16.26 16.26 16.26 0 0 0
12/04/2023
16.26
 100 16.26 16.26 16.26 0 0 0
11/04/2023
16.26
 0 16.26 16.26 16.26 0 0 0
10/04/2023
16.26
 1,000 14.20 16.26 16.26 0 0 0
07/04/2023
14.20
 100 16.26 16.26 14.20 0 100 -0.0
06/04/2023
16.26
 0 16.26 16.26 16.26 0 0 0
05/04/2023
16.26
 100 14.20 16.26 16.26 0 0 0
04/04/2023
14.20
 100 16.66 16.66 14.20 0 100 -0.0
03/04/2023
16.66
 2,000 15.70 16.66 16.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |