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
(2026-07-01) 		-0.90 -2.93% 586,200 0 0
29.60
30.80
29.70
2 tháng
(2026-06-01) 		-0.43 -1.43% 1,029,200 0 0
29.60
31.39
29.70
3 tháng
(2026-05-04) 		-0.24 -0.79% 1,362,600 0 0
29.60
31.39
29.70
6 tháng
(2026-02-02) 		-0.62 -2.05% 2,239,300 0 0
29.60
31.39
29.70
12 tháng
(2025-08-05) 		-0.43 -1.43% 4,338,400 0 0
29.55
31.98
29.70
24 tháng
(2024-08-12) 		3.49 13.27% 6,977,080 0 0
25.37
36.64
29.70
36 tháng
(2023-08-16) 		4.51 17.84% 7,691,013 -900 -0.0
23.57
36.64
29.70
60 tháng
(2021-08-26) 		9.80 49.02% 8,027,429 -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)
18/05/2023
22.68
 1,956 22.68 22.68 22.24 0 0 0
17/05/2023
23.46
 400 23.55 23.55 23.46 0 0 0
16/05/2023
21.80
 4,600 23.46 23.46 21.46 0 0 0
15/05/2023
21.80
 5,000 21.80 21.80 20.93 0 0 0
12/05/2023
20.41
 100 20.41 20.41 20.41 0 0 0
11/05/2023
19.36
 0 19.36 19.36 19.36 0 0 0
10/05/2023
19.36
 0 19.36 19.36 19.36 0 0 0
09/05/2023
19.36
 0 19.36 19.36 19.36 0 0 0
08/05/2023
19.36
 0 19.36 19.36 19.36 0 0 0
05/05/2023
19.36
 0 19.36 19.36 19.36 0 0 0
04/05/2023
19.36
 0 19.36 19.36 19.36 0 0 0
28/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
27/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
26/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
25/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
24/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
21/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
20/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
19/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
18/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
17/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
14/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
13/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
12/04/2023
19.36
 100 19.36 19.36 19.36 0 0 0
11/04/2023
20.41
 0 20.41 20.41 20.41 0 0 0
10/04/2023
20.41
 0 20.41 20.41 20.41 0 0 0
07/04/2023
20.41
 0 20.41 20.41 20.41 0 0 0
06/04/2023
20.23
 2,400 20.50 20.50 20.23 0 0 0
05/04/2023
23.55
 0 23.55 23.55 23.55 0 0 0
04/04/2023
23.55
 0 23.55 23.55 23.55 0 0 0
03/04/2023
23.55
 1,000 23.55 23.55 23.55 0 0 0
31/03/2023
23.90
 0 23.90 23.90 23.90 0 0 0
30/03/2023
23.90
 0 23.90 23.90 23.90 0 0 0
29/03/2023
23.90
 0 23.90 23.90 23.90 0 0 0
28/03/2023
23.90
 2 23.90 23.90 23.90 0 0 0
27/03/2023
23.90
 20 23.90 23.90 23.90 0 0 0
24/03/2023
23.90
 10 23.90 23.90 23.90 0 0 0
23/03/2023
23.90
 100 23.90 23.90 23.90 0 0 0
22/03/2023
20.85
 100 20.85 20.85 20.85 0 0 0
21/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
20/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
17/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
16/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
15/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
14/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
13/03/2023
18.14
 1 18.14 18.14 18.14 0 0 0
10/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
09/03/2023
18.14
 110 18.14 18.14 18.14 0 0 0
08/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
07/03/2023
15.70
 10 15.79 15.79 15.79 0 0 0
06/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
03/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
02/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
01/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
28/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
27/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
24/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
23/02/2023
15.70
 901 15.87 15.87 15.70 0 0 0
22/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
21/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
20/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
17/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
16/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
15/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
14/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
13/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
10/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
09/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
08/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
07/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
06/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
03/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
02/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
01/02/2023
16.14
 400 16.14 16.14 16.14 0 0 0
31/01/2023
16.14
 3 16.14 16.14 16.14 0 0 0
30/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
27/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
19/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
18/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
17/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
16/01/2023
16.14
 300 16.14 16.14 16.14 0 0 0
13/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
12/01/2023
16.14
 100 16.14 16.14 16.14 0 0 0
11/01/2023
16.14
 3 16.14 16.14 16.14 0 0 0
10/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
09/01/2023
16.14
 100 16.14 16.14 16.14 0 0 0
06/01/2023
17.88
 0 17.88 17.88 17.88 0 0 0
05/01/2023
17.88
 91 17.88 17.88 17.88 0 0 0
04/01/2023
17.88
 0 17.88 17.88 17.88 0 0 0
03/01/2023
17.88
 9 17.88 17.88 17.88 0 0 0
30/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
29/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
28/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
27/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
26/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
23/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
22/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
21/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
20/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
19/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |