CTCP Cảng Quảng Ninh (cqn)

31.50
0.60
(1.94%)
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
(2025-12-29) 		-0.20 -0.64% 369,000 0 0
30.50
32.20
30.50
2 tháng
(2025-11-28) 		-0.50 -1.58% 696,800 0 0
30.50
32.20
30.50
3 tháng
(2025-10-29) 		-0.30 -0.95% 1,079,500 0 0
30.50
33
30.50
6 tháng
(2025-07-31) 		-0.30 -0.95% 2,083,900 0 0
30.50
33
30.50
12 tháng
(2025-02-03) 		0.17 0.55% 3,746,800 0 0
30.50
37.82
30.50
24 tháng
(2024-02-07) 		4.35 16.21% 5,274,317 -900 -0.0
24.60
37.82
30.50
36 tháng
(2023-02-13) 		14.55 87.36% 5,486,642 -900 -0.0
16.20
37.82
30.50
60 tháng
(2021-02-22) 		17.51 127.91% 6,207,439 100 -0.0
13.14
37.82
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
16/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
15/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
14/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
13/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
10/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
09/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
08/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
07/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
06/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
03/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
02/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
01/02/2023
16.65
 400 16.65 16.65 16.65 0 0 0
31/01/2023
16.65
 3 16.65 16.65 16.65 0 0 0
30/01/2023
16.65
 0 16.65 16.65 16.65 0 0 0
27/01/2023
16.65
 0 16.65 16.65 16.65 0 0 0
19/01/2023
16.65
 0 16.65 16.65 16.65 0 0 0
18/01/2023
16.65
 0 16.65 16.65 16.65 0 0 0
17/01/2023
16.65
 0 16.65 16.65 16.65 0 0 0
16/01/2023
16.65
 300 16.65 16.65 16.65 0 0 0
13/01/2023
16.65
 0 16.65 16.65 16.65 0 0 0
12/01/2023
16.65
 100 16.65 16.65 16.65 0 0 0
11/01/2023
16.65
 3 16.65 16.65 16.65 0 0 0
10/01/2023
16.65
 0 16.65 16.65 16.65 0 0 0
09/01/2023
16.65
 100 16.65 16.65 16.65 0 0 0
06/01/2023
18.45
 0 18.45 18.45 18.45 0 0 0
05/01/2023
18.45
 91 18.45 18.45 18.45 0 0 0
04/01/2023
18.45
 0 18.45 18.45 18.45 0 0 0
03/01/2023
18.45
 9 18.45 18.45 18.45 0 0 0
30/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
29/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
28/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
27/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
26/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
23/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
22/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
21/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
20/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
19/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
16/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
15/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
14/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
13/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
12/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
09/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
08/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
07/12/2022
18.45
 500 18.45 18.45 18.45 0 0 0
06/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
05/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
02/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
01/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
30/11/2022
16.11
 0 16.11 16.11 16.11 0 0 0
29/11/2022
16.11
 0 16.11 16.11 16.11 0 0 0
28/11/2022
16.20
 403 15.75 16.20 15.75 0 0 0
25/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
24/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
23/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
22/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
21/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
18/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
17/11/2022
15.30
 100 15.30 15.30 15.30 0 0 0
16/11/2022
15.03
 0 15.03 15.03 15.03 0 0 0
15/11/2022
15.03
 200 15.03 15.03 15.03 0 0 0
14/11/2022
13.14
 1,400 13.14 13.14 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |