CTCP Cảng Quảng Ninh (cqn)

29.70
-0.10
(-0.34%)
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
(2026-08-18) 		-0.90 -2.93% 1,006,800 0 0
29.50
31.50
29.70
2 tháng
(2026-07-20) 		-0.10 -0.33% 1,727,800 0 0
29.50
31.50
29.70
3 tháng
(2026-06-19) 		-0.30 -1% 2,211,600 0 0
29.50
31.50
29.70
6 tháng
(2026-03-23) 		-0.53 -1.74% 3,374,200 0 0
28.87
31.50
29.70
12 tháng
(2025-09-22) 		-0.43 -1.43% 5,667,900 0 0
28.87
31.98
29.70
24 tháng
(2024-09-27) 		3.96 15.33% 9,127,074 0 0
25.37
36.64
29.70
36 tháng
(2023-10-03) 		2.70 9.96% 10,417,632 -900 -0.0
16.77
36.64
29.70
60 tháng
(2021-10-13) 		10.47 54.18% 11,483,886 -800 -0.0
12.73
36.64
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
24.11
 1,018 24.20 24.20 24.11 0 0 0
10/01/2024
27.19
 0 27.19 27.19 27.19 0 0 0
09/01/2024
27.19
 100 27.19 27.19 27.19 0 0 0
08/01/2024
27.19
 0 27.19 27.19 27.19 0 0 0
05/01/2024
27.19
 0 27.19 27.19 27.19 0 0 0
04/01/2024
27.19
 3 27.19 27.19 27.19 0 0 0
03/01/2024
27.19
 0 27.19 27.19 27.19 0 0 0
02/01/2024
27.19
 200 27.19 27.19 27.19 0 0 0
01/01/2024
27.19
 100 27.19 27.19 27.19 0 0 0
29/12/2023
27.19
 100 27.19 27.19 27.19 0 0 0
28/12/2023
27.19
 200 27.19 27.19 27.19 0 0 0
27/12/2023
27.19
 0 27.19 27.19 27.19 0 0 0
26/12/2023
27.19
 200 27.19 27.19 27.19 0 0 0
25/12/2023
27.19
 100 27.19 27.19 27.19 0 0 0
22/12/2023
27.19
 201 27.19 27.19 27.19 0 0 0
21/12/2023
29.00
 3 29.00 29.00 29.00 0 0 0
20/12/2023
29.00
 0 29.00 29.00 29.00 0 0 0
19/12/2023
29.00
 500 29.00 29.00 29.00 0 0 0
18/12/2023
27.19
 7,900 26.92 27.19 26.92 0 0 0
15/12/2023
27.01
 202 27.01 27.01 27.01 0 0 0
14/12/2023
27.10
 0 27.10 27.10 27.10 0 0 0
13/12/2023
27.01
 57,700 27.10 27.19 27.01 0 0 0
12/12/2023
25.47
 0 25.47 25.47 25.47 0 0 0
11/12/2023
24.29
 2,134 24.20 27.37 24.20 0 0 0
08/12/2023
27.28
 400 27.28 27.28 27.28 0 0 0
07/12/2023
27.28
 500 27.28 27.28 27.28 0 0 0
06/12/2023
27.28
 1,500 27.28 27.37 27.28 0 0 0
05/12/2023
27.37
 1,000 27.28 27.37 27.28 0 0 0
04/12/2023
27.37
 2,500 27.28 27.37 27.28 0 0 0
01/12/2023
16.77
 100 16.77 16.77 16.77 0 0 0
30/11/2023
27.28
 500 27.28 27.28 27.28 0 0 0
29/11/2023
27.37
 1,600 27.28 27.55 27.28 0 0 0
28/11/2023
27.37
 0 27.37 27.37 27.37 0 0 0
27/11/2023
27.37
 0 27.37 27.37 27.37 0 0 0
24/11/2023
27.37
 0 27.37 27.37 27.37 0 0 0
23/11/2023
27.37
 1,000 27.28 27.37 27.28 0 0 0
22/11/2023
27.37
 1,000 27.28 27.37 27.28 0 0 0
21/11/2023
27.37
 1,900 27.10 27.37 27.10 0 0 0
20/11/2023
27.28
 500 27.28 27.28 27.28 0 0 0
17/11/2023
25.65
 0 25.65 25.65 25.65 0 0 0
16/11/2023
27.46
 2,959 23.57 27.46 23.57 0 0 0
15/11/2023
27.37
 0 27.37 27.37 27.37 0 0 0
14/11/2023
27.37
 0 27.37 27.37 27.37 0 0 0
13/11/2023
27.37
 0 27.37 27.37 27.37 0 0 0
10/11/2023
27.46
 1,600 27.28 27.46 27.28 0 0 0
09/11/2023
27.55
 1,600 27.28 27.55 27.28 0 0 0
08/11/2023
27.46
 1,401 27.28 27.46 27.19 0 0 0
07/11/2023
23.93
 33 23.93 23.93 23.93 0 0 0
06/11/2023
27.19
 0 27.19 27.19 27.19 0 0 0
03/11/2023
27.19
 9 27.19 27.19 27.19 0 0 0
02/11/2023
27.19
 310 27.19 27.19 27.19 0 0 0
01/11/2023
27.19
 500 27.19 27.19 27.19 0 0 0
31/10/2023
27.28
 300 27.28 27.28 27.28 0 0 0
30/10/2023
27.19
 0 27.19 27.19 27.19 0 0 0
27/10/2023
27.01
 57,700 27.10 27.19 27.01 0 0 0
26/10/2023
27.19
 0 27.19 27.19 27.19 0 0 0
25/10/2023
27.19
 348 27.19 27.19 27.19 0 0 0
24/10/2023
27.19
 103 27.19 27.19 27.19 0 0 0
23/10/2023
27.28
 101 27.28 27.28 27.28 0 0 0
20/10/2023
27.28
 200 27.28 27.28 27.28 0 0 0
19/10/2023
26.29
 0 26.29 26.29 26.29 0 0 0
18/10/2023
26.29
 6 26.29 26.29 26.29 0 0 0
17/10/2023
26.29
 500 26.29 26.29 26.29 0 0 0
16/10/2023
27.28
 900 27.19 27.28 27.19 0 0 0
13/10/2023
27.19
 0 27.19 27.19 27.19 0 0 0
12/10/2023
27.01
 50 27.19 27.19 27.19 0 0 0
11/10/2023
27.19
 0 27.19 27.19 27.19 0 0 0
10/10/2023
27.01
 1,002 27.28 27.28 27.01 0 0 0
09/10/2023
27.01
 300 27.10 27.10 27.01 0 0 0
06/10/2023
27.01
 0 27.01 27.01 27.01 0 0 0
05/10/2023
27.01
 19 27.01 27.01 27.01 0 0 0
04/10/2023
27.01
 403 27.01 27.01 27.01 0 0 0
03/10/2023
27.10
 600 27.10 27.10 27.10 0 0 0
02/10/2023
27.19
 400 27.19 27.19 27.19 0 0 0
29/09/2023
27.19
 500 27.19 27.19 27.19 0 0 0
28/09/2023
23.66
 1,908 27.19 27.19 23.66 0 0 0
27/09/2023
27.19
 500 27.19 27.19 27.19 0 0 0
26/09/2023
27.37
 1,100 27.19 27.37 27.19 0 0 0
25/09/2023
27.37
 1,100 27.10 27.37 27.10 0 0 0
22/09/2023
27.19
 500 27.19 27.19 27.19 0 0 0
21/09/2023
27.64
 300 27.64 27.64 27.64 0 0 0
20/09/2023
27.64
 314 27.64 27.64 27.64 0 0 0
19/09/2023
27.01
 57,700 27.10 27.19 27.01 0 0 0
18/09/2023
28.10
 7,300 27.28 29.46 27.28 0 0 0
15/09/2023
27.01
 57,700 27.10 27.19 27.01 0 0 0
14/09/2023
26.74
 2,500 27.01 27.19 26.74 0 0 0
13/09/2023
26.92
 2,619 26.65 26.92 26.65 0 0 0
12/09/2023
28.37
 6,522 28.10 28.37 24.29 0 0 0
11/09/2023
28.37
 501 28.37 28.37 28.37 0 0 0
08/09/2023
28.10
 1,902 27.92 29.00 27.92 0 0 0
07/09/2023
27.92
 2,700 28.10 28.10 27.92 0 0 0
06/09/2023
28.10
 3,513 27.01 28.10 27.01 0 0 0
05/09/2023
25.38
 1,702 27.19 27.19 25.38 0 0 0
04/09/2023
21.03
 2,400 21.30 21.30 21.03 0 0 0
01/09/2023
16.77
 100 16.77 16.77 16.77 0 0 0
31/08/2023
25.38
 1,200 25.47 25.47 25.38 0 0 0
30/08/2023
25.47
 300 25.47 25.47 25.47 0 0 0
29/08/2023
25.47
 200 25.47 25.47 25.47 0 0 0
28/08/2023
25.38
 3,000 25.56 25.56 25.38 0 0 0
25/08/2023
27.01
 57,700 27.10 27.19 27.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |