CTCP Cảng Quảng Ninh (cqn)

32.20
0.30
(0.94%)
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
(2026-05-18) 		0.50 1.61% 370,800 0 0
31
32.40
32.40
2 tháng
(2026-04-20) 		0.40 1.28% 603,600 0 0
30.90
32.40
32.40
3 tháng
(2026-03-19) 		0.10 0.32% 984,900 0 0
30.90
32.40
32.40
6 tháng
(2025-12-19) 		0.40 1.28% 1,922,700 0 0
30.50
32.40
32.40
12 tháng
(2025-06-23) 		0.10 0.32% 3,993,900 0 0
30.50
33
32.40
24 tháng
(2024-06-27) 		4.64 17.22% 6,294,811 0 0
26.18
37.82
32.40
36 tháng
(2023-07-03) 		6.90 27.96% 6,914,219 -900 -0.0
22.45
37.82
32.40
60 tháng
(2021-07-13) 		6.71 26.96% 7,239,431 -800 -0.0
13.14
37.82
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
26.19
 1,100 26.19 26.19 26.19 0 0 0
21/08/2023
25.72
 200 25.72 25.72 25.72 0 0 0
18/08/2023
25.72
 2,600 26.10 26.19 25.72 0 0 0
17/08/2023
26.10
 900 26.19 26.19 26.10 0 0 0
16/08/2023
26.10
 1,700 26.19 26.19 26.10 0 0 0
15/08/2023
26.19
 1,700 26.10 26.19 25.26 0 0 0
14/08/2023
26.19
 1,400 26.19 26.29 26.19 0 0 0
11/08/2023
25.91
 700 26.19 26.19 25.91 0 0 0
10/08/2023
25.72
 1,901 26.01 26.19 25.72 0 0 0
09/08/2023
25.91
 5,700 26.19 26.19 25.91 0 0 0
08/08/2023
26.19
 36,147 25.72 26.19 25.26 0 0 0
07/08/2023
25.26
 1,000 25.26 25.26 25.26 0 0 0
04/08/2023
23.39
 500 23.39 23.39 23.39 0 0 0
03/08/2023
23.39
 300 23.48 23.48 23.39 0 0 0
02/08/2023
23.39
 39 23.39 23.39 23.39 0 0 0
01/08/2023
23.39
 100 23.39 23.39 23.39 0 0 0
31/07/2023
23.39
 200 23.39 23.39 23.39 0 0 0
28/07/2023
22.54
 0 22.54 22.54 22.54 0 0 0
27/07/2023
22.54
 0 22.54 22.54 22.54 0 0 0
26/07/2023
22.54
 75 22.54 22.54 22.54 0 0 0
25/07/2023
22.54
 107 22.54 22.54 22.54 0 0 0
24/07/2023
23.01
 0 23.01 23.01 23.01 0 0 0
21/07/2023
23.01
 0 23.01 23.01 23.01 0 0 0
20/07/2023
22.45
 3,902 24.79 24.79 22.45 0 0 0
19/07/2023
24.79
 0 24.79 24.79 24.79 0 0 0
18/07/2023
24.79
 0 24.79 24.79 24.79 0 0 0
17/07/2023
24.70
 400 25.07 25.07 24.70 0 0 0
14/07/2023
24.51
 500 25.26 25.26 24.51 0 0 0
13/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0
12/07/2023
24.70
 2 24.70 24.70 24.70 0 0 0
11/07/2023
24.70
 33 24.70 24.70 24.70 0 0 0
10/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0
07/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0
06/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0
05/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0
04/07/2023
24.70
 0 24.70 24.70 24.70 0 0 0
03/07/2023
24.70
 500 24.79 24.79 24.70 0 0 0
30/06/2023
24.70
 0 24.70 24.70 24.70 0 0 0
29/06/2023
24.70
 500 24.70 24.70 24.70 0 0 0
28/06/2023
24.70
 0 24.70 24.70 24.70 0 0 0
27/06/2023
24.51
 900 24.79 24.79 24.51 0 0 0
26/06/2023
24.51
 0 24.51 24.51 24.51 0 0 0
23/06/2023
24.51
 201 24.51 24.51 24.51 0 0 0
22/06/2023
24.51
 200 24.51 24.51 24.51 0 0 0
21/06/2023
24.32
 0 24.32 24.32 24.32 0 0 0
20/06/2023
24.32
 0 24.32 24.32 24.32 0 0 0
19/06/2023
24.32
 700 24.51 24.51 24.32 0 0 0
16/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2023
24.32
 800 22.45 24.32 22.45 0 0 0
15/06/2023
23.85
 1 23.85 23.85 23.85 0 0 0
14/06/2023
23.85
 900 24.03 24.03 23.85 0 0 0
13/06/2023
23.85
 701 23.85 23.85 23.85 0 0 0
12/06/2023
23.85
 501 23.85 23.85 23.85 0 0 0
09/06/2023
23.85
 700 23.85 23.85 23.85 0 0 0
08/06/2023
23.85
 100 23.85 23.85 23.85 0 0 0
07/06/2023
23.85
 200 23.85 23.85 23.85 0 0 0
06/06/2023
23.76
 0 23.76 23.76 23.76 0 0 0
05/06/2023
23.40
 1,500 23.85 23.85 23.40 0 0 0
02/06/2023
23.40
 3,600 24.12 24.12 23.40 0 0 0
01/06/2023
23.67
 503 23.67 23.67 23.67 0 0 0
31/05/2023
23.58
 1,700 23.85 23.85 23.58 0 0 0
30/05/2023
23.67
 1,233 23.40 23.67 23.40 0 0 0
29/05/2023
23.40
 1,708 23.85 23.85 23.40 0 0 0
26/05/2023
23.40
 2,254 23.85 23.85 23.22 0 0 0
25/05/2023
23.85
 1,900 23.85 24.75 23.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |