CTCP Cảng Quảng Ninh (cqn)

31.70
0.20
(0.63%)
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
(2025-11-05) 		-0.10 -0.32% 396,800 0 0
31.30
33
31.70
2 tháng
(2025-10-06) 		-0.50 -1.57% 723,200 0 0
31.30
33
31.70
3 tháng
(2025-09-08) 		0.10 0.32% 1,005,500 0 0
31
33
31.70
6 tháng
(2025-06-09) 		-0.79 -2.47% 2,044,700 0 0
30.80
33
31.70
12 tháng
(2024-12-10) 		1.34 4.46% 3,299,469 0 0
29.09
37.82
31.70
24 tháng
(2023-12-18) 		3.34 11.89% 4,678,897 -900 -0.0
24.32
37.82
31.70
36 tháng
(2022-12-21) 		12.95 70.17% 4,878,148 -900 -0.0
16.20
37.82
31.70
60 tháng
(2020-12-31) 		17.96 133.62% 5,633,896 100 -0.0
12.20
37.82
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
19.00
 1,000 19.00 19.00 19.00 0 0 0
21/06/2022
21.33
 211 21.50 21.50 21.33 0 0 0
20/06/2022
20.98
 100 20.98 20.98 20.98 0 0 0
17/06/2022
18.91
 400 18.13 18.91 18.13 0 0 0
16/06/2022
20.55
 2,200 16.41 20.55 16.23 0 0 0
15/06/2022
21.33
 600 17.27 21.33 17.27 0 0 0
14/06/2022
19.00
 0 19.00 19.00 19.00 0 0 0
13/06/2022
19.00
 0 19.00 19.00 19.00 0 0 0
10/06/2022
19.00
 422 19.00 19.00 19.00 0 0 0
09/06/2022
19.78
 500 19.52 19.78 19.52 0 0 0
08/06/2022
19.52
 0 19.52 19.52 19.52 0 0 0
07/06/2022
19.52
 0 19.52 19.52 19.52 0 0 0
06/06/2022
21.42
 1,875 18.22 21.42 18.13 0 0 0
03/06/2022
18.65
 0 18.65 18.65 18.65 0 0 0
02/06/2022
18.65
 0 18.65 18.65 18.65 0 0 0
01/06/2022
19.00
 500 18.57 19.00 18.48 0 0 0
31/05/2022
20.81
 100 20.81 20.81 20.81 0 0 0
30/05/2022
21.24
 230 24.78 24.78 21.24 0 0 0
27/05/2022
24.18
 200 23.06 24.18 23.06 0 0 0
26/05/2022
23.75
 2,200 22.88 24.35 21.50 0 0 0
25/05/2022
21.24
 2 21.24 21.24 21.24 0 0 0
24/05/2022
25.04
 600 19.26 25.04 19.26 0 0 0
23/05/2022
20.38
 300 22.11 23.06 20.38 0 0 0
20/05/2022
22.80
 901 19.69 22.80 19.69 0 0 0
19/05/2022
19.86
 100 19.86 19.86 19.86 0 0 0
18/05/2022
18.13
 2,208 18.83 21.59 18.13 0 0 0
17/05/2022
18.83
 100 18.83 18.83 18.83 0 0 0
16/05/2022
16.41
 901 16.49 16.49 16.41 0 0 0
13/05/2022
20.73
 810 18.39 20.81 18.39 0 0 0
12/05/2022
21.59
 400 19.43 21.59 19.43 0 0 0
11/05/2022
19.34
 530 18.13 19.34 18.13 0 0 0
10/05/2022
17.27
 560 17.27 17.27 17.27 0 0 0
09/05/2022
17.18
 0 17.18 17.18 17.18 0 0 0
06/05/2022
17.18
 0 17.18 17.18 17.18 0 0 0
05/05/2022
17.18
 0 17.18 17.18 17.18 0 0 0
04/05/2022
17.18
 0 17.18 17.18 17.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |