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)
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
22/09/2022
18.09
 1 18.36 18.36 18.36 0 0 0
21/09/2022
18.36
 0 18.36 18.36 18.36 0 0 0
20/09/2022
18.36
 0 18.36 18.36 18.36 0 0 0
19/09/2022
18.36
 0 18.36 18.36 18.36 0 0 0
16/09/2022
18.36
 0 18.36 18.36 18.36 0 0 0
15/09/2022
18.09
 400 18.45 18.45 18.09 0 0 0
14/09/2022
18.45
 0 18.45 18.45 18.45 0 0 0
13/09/2022
18.45
 200 18.45 18.45 18.45 0 0 0
12/09/2022
18.00
 37,548 18.00 18.00 18.00 0 0 0
09/09/2022
18.72
 1,200 18.54 18.72 18.54 0 0 0
08/09/2022
18.45
 900 18.27 18.45 18.27 0 0 0
07/09/2022
18.18
 100 18.18 18.18 18.18 0 0 0
06/09/2022
18.00
 500 18.00 18.00 18.00 0 0 0
05/09/2022
17.10
 600 17.73 17.73 17.10 0 0 0
31/08/2022
18.27
 323 17.64 18.27 17.64 0 0 0
30/08/2022
18.00
 0 18.00 18.00 18.00 0 0 0
29/08/2022
18.00
 1,000 18.09 18.09 18.00 0 0 0
26/08/2022
18.00
 200 18.00 18.00 18.00 0 0 0
25/08/2022
18.00
 0 18.00 18.00 18.00 0 0 0
24/08/2022
18.00
 0 18.00 18.00 18.00 0 0 0
23/08/2022
18.00
 300 18.00 18.00 18.00 0 0 0
22/08/2022
19.80
 0 19.80 19.80 19.80 0 0 0
19/08/2022
19.80
 0 19.80 19.80 19.80 0 0 0
18/08/2022
19.80
 0 19.80 19.80 19.80 0 0 0
17/08/2022
19.80
 0 19.80 19.80 19.80 0 0 0
16/08/2022
20.70
 900 18.09 20.70 18.09 0 0 0
15/08/2022
18.00
 300 18.00 18.00 18.00 0 0 0
12/08/2022
17.55
 0 17.55 17.55 17.55 0 0 0
11/08/2022
17.55
 100 17.55 17.55 17.55 0 0 0
10/08/2022
19.35
 0 19.35 19.35 19.35 0 0 0
09/08/2022
19.35
 2,100 19.35 19.44 19.35 0 0 0
08/08/2022
19.44
 2,000 19.44 19.53 19.44 0 0 0
05/08/2022
17.91
 100 17.91 17.91 17.91 0 0 0
04/08/2022
18.36
 500 18.36 18.36 18.00 0 0 0
03/08/2022
18.36
 280 18.36 18.36 18.36 0 0 0
02/08/2022
18.18
 3,900 18.09 18.18 18.09 0 0 0
01/08/2022
18.09
 1,600 19.98 19.98 18.09 0 0 0
29/07/2022
17.73
 100 17.73 17.73 17.73 0 0 0
28/07/2022
22.05
 9,432 21.87 25.11 18.63 0 0 0
27/07/2022
24.03
 500 21.33 24.03 21.33 0 0 0
26/07/2022
26.73
 2,200 22.50 26.91 20.25 0 0 0
25/07/2022
23.67
 4,011 23.94 23.94 22.05 0 0 0
22/07/2022
25.11
 2,800 26.73 26.73 19.89 100 0 0.0
21/07/2022
21.96
 2,600 25.20 29.70 21.96 0 0 0
20/07/2022
25.83
 109 25.83 25.83 25.83 0 0 0
19/07/2022
26.55
 1,400 19.89 26.55 19.89 0 0 0
18/07/2022
23.40
 100 23.40 23.40 23.40 0 0 0
15/07/2022
22.50
 121 22.50 22.50 22.50 0 0 0
14/07/2022
21.87
 100 21.87 21.87 21.87 0 0 0
13/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
12/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
11/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
08/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
07/07/2022
20.97
 566 19.98 20.97 19.98 0 0 0
06/07/2022
18.27
 200 18.27 18.27 18.27 0 0 0
05/07/2022
18.18
 0 18.18 18.18 18.18 0 0 0
04/07/2022
21.96
 2,023 18.00 21.96 18.00 0 0 0
01/07/2022
21.15
 10 21.15 21.15 21.15 0 0 0
30/06/2022
21.15
 0 21.15 21.15 21.15 0 0 0
29/06/2022
21.15
 0 21.15 21.15 21.15 0 0 0
28/06/2022
21.15
 100 21.15 21.15 21.15 0 0 0
27/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2022
22.14
 100 22.14 22.14 22.14 0 0 0
24/06/2022
21.24
 155 21.24 21.24 21.24 0 0 0
23/06/2022
19.00
 0 19.00 19.00 19.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |