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)
22/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
21/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
20/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
19/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
16/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
15/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
14/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
13/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
12/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
09/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
08/12/2022
18.45
 0 18.45 18.45 18.45 0 0 0
07/12/2022
18.45
 500 18.45 18.45 18.45 0 0 0
06/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
05/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
02/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
01/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
30/11/2022
16.11
 0 16.11 16.11 16.11 0 0 0
29/11/2022
16.11
 0 16.11 16.11 16.11 0 0 0
28/11/2022
16.20
 403 15.75 16.20 15.75 0 0 0
25/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
24/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
23/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
22/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
21/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
18/11/2022
15.30
 0 15.30 15.30 15.30 0 0 0
17/11/2022
15.30
 100 15.30 15.30 15.30 0 0 0
16/11/2022
15.03
 0 15.03 15.03 15.03 0 0 0
15/11/2022
15.03
 200 15.03 15.03 15.03 0 0 0
14/11/2022
13.14
 1,400 13.14 13.14 13.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |