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)
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
11/11/2022
15.30
 200 15.30 15.30 15.30 0 0 0
10/11/2022
15.30
 1,200 15.30 15.30 15.30 0 0 0
09/11/2022
16.38
 3,400 16.38 16.38 16.38 0 0 0
08/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
07/11/2022
16.20
 100 16.20 16.20 16.20 0 0 0
04/11/2022
14.40
 0 14.40 14.40 14.40 0 0 0
03/11/2022
14.40
 0 14.40 14.40 14.40 0 0 0
02/11/2022
14.40
 100 14.40 14.40 14.40 0 0 0
01/11/2022
16.38
 0 16.38 16.38 16.38 0 0 0
31/10/2022
16.38
 0 16.38 16.38 16.38 0 0 0
28/10/2022
16.38
 100 16.38 16.38 16.38 0 0 0
27/10/2022
16.20
 600 16.20 16.20 16.20 0 0 0
26/10/2022
16.56
 0 16.56 16.56 16.56 0 0 0
25/10/2022
16.56
 0 16.56 16.56 16.56 0 0 0
24/10/2022
14.04
 600 18.54 18.54 14.04 0 0 0
21/10/2022
16.20
 2,000 16.20 16.20 16.20 0 0 0
20/10/2022
17.10
 0 17.10 17.10 17.10 0 0 0
19/10/2022
17.10
 300 17.10 17.10 17.10 0 0 0
18/10/2022
17.10
 3,000 17.10 17.10 17.10 0 0 0
17/10/2022
17.10
 100 17.10 17.10 17.10 0 0 0
14/10/2022
17.10
 100 17.10 17.10 17.10 0 0 0
13/10/2022
16.20
 100 16.20 16.20 16.20 0 0 0
12/10/2022
15.57
 7 15.93 15.93 15.93 0 0 0
11/10/2022
15.57
 709 16.65 16.65 15.57 0 0 0
10/10/2022
18.27
 0 18.27 18.27 18.27 0 0 0
07/10/2022
18.90
 1,100 17.28 18.90 17.28 0 0 0
06/10/2022
17.10
 1 16.47 16.47 16.47 0 0 0
05/10/2022
17.10
 200 15.84 17.10 15.84 0 0 0
04/10/2022
17.10
 701 17.10 17.10 17.10 0 0 0
03/10/2022
17.10
 160 17.10 17.10 17.10 0 0 0
30/09/2022
15.48
 149 15.48 15.48 15.48 0 0 0
29/09/2022
17.10
 500 17.10 17.10 17.10 0 0 0
28/09/2022
18.36
 0 18.36 18.36 18.36 0 0 0
27/09/2022
18.36
 0 18.36 18.36 18.36 0 0 0
26/09/2022
18.36
 30 18.36 18.36 18.36 0 0 0
23/09/2022
18.36
 900 18.36 18.36 18.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |