CTCP Cảng Quảng Ninh (cqn)

31.30
0.10
(0.32%)
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
(2026-02-23) 		-0.70 -2.19% 255,300 0 0
31.10
32.20
31.30
2 tháng
(2026-01-15) 		-0.20 -0.63% 606,000 0 0
30.50
32.20
31.30
3 tháng
(2025-12-16) 		0.10 0.32% 949,500 0 0
30.50
32.20
31.30
6 tháng
(2025-09-17) 		-0.60 -1.88% 1,977,100 0 0
30.50
33
31.30
12 tháng
(2025-03-21) 		-1.67 -5.06% 3,828,000 0 0
30.50
33.94
31.30
24 tháng
(2024-03-26) 		4.36 16.18% 5,722,981 -900 -0.0
25.26
37.82
31.30
36 tháng
(2023-04-03) 		7 28.79% 5,936,688 -900 -0.0
19.98
37.82
31.30
60 tháng
(2021-04-12) 		13.88 79.65% 6,576,915 100 -0.0
13.14
37.82
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2023
24.30
 1,200 24.30 24.39 24.30 0 0 0
23/05/2023
24.30
 1,111 24.30 24.30 24.30 0 0 0
22/05/2023
23.40
 1,700 23.40 23.40 23.40 0 0 0
19/05/2023
23.13
 3,300 23.40 23.40 22.50 0 0 0
18/05/2023
23.40
 1,956 23.40 23.40 22.95 0 0 0
17/05/2023
24.21
 400 24.30 24.30 24.21 0 0 0
16/05/2023
22.50
 4,600 24.21 24.21 22.14 0 0 0
15/05/2023
22.50
 5,000 22.50 22.50 21.60 0 0 0
12/05/2023
21.06
 100 21.06 21.06 21.06 0 0 0
11/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
10/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
09/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
08/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
05/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
04/05/2023
19.98
 0 19.98 19.98 19.98 0 0 0
28/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
27/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
26/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
25/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
24/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
21/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
20/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
19/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
18/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
17/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
14/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
13/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
12/04/2023
19.98
 100 19.98 19.98 19.98 0 0 0
11/04/2023
21.06
 0 21.06 21.06 21.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |