CTCP Cảng Quảng Ninh (cqn)

30.50
-0.50
(-1.61%)
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)
27/01/2026
30.50
 13,300 31 31.10 30.50 0 0 0
26/01/2026
31.20
 14,600 31.10 31.20 30 0 0 0
23/01/2026
31.70
 45,500 31.70 31.70 29.60 0 0 0
22/01/2026
31.80
 13,000 31.60 31.80 31.60 0 0 0
21/01/2026
31.70
 14,000 31.50 31.70 31.50 0 0 0
20/01/2026
31.60
 19,100 31.50 31.60 31.50 0 0 0
19/01/2026
31.50
 8,100 31.60 31.60 31.50 0 0 0
16/01/2026
31.70
 26,700 31.80 31.80 31.30 0 0 0
15/01/2026
31.50
 13,700 31.70 31.90 31.50 0 0 0
14/01/2026
31.80
 11,200 31.70 31.80 31.60 0 0 0
13/01/2026
32.20
 34,500 31.30 32.20 31 0 0 0
12/01/2026
31.50
 20,400 31.40 31.50 31 0 0 0
09/01/2026
31.50
 21,900 31.40 31.50 31 0 0 0
08/01/2026
31.50
 25,000 31.30 31.60 31 0 0 0
07/01/2026
31.40
 26,200 31.40 31.40 31.20 0 0 0
06/01/2026
31.50
 10,100 31.30 31.50 31.30 0 0 0
05/01/2026
31.50
 25,100 31.20 31.50 31.10 0 0 0
31/12/2025
31.30
 9,900 31.20 31.30 31 0 0 0
30/12/2025
31.30
 13,800 31.30 31.30 31 0 0 0
29/12/2025
31.40
 16,200 31.30 31.40 31.20 0 0 0
26/12/2025
31.40
 16,400 31.30 31.40 31 0 0 0
25/12/2025
31.20
 13,200 31.40 31.40 31.20 0 0 0
24/12/2025
31.50
 8,200 31 31.50 31 0 0 0
23/12/2025
31.50
 22,100 31.30 31.50 31 0 0 0
22/12/2025
31.40
 12,400 31.10 31.40 31.10 0 0 0
19/12/2025
31.20
 8,900 31.20 31.20 31 0 0 0
18/12/2025
31.30
 17,600 31 31.30 30.90 0 0 0
17/12/2025
31.30
 8,200 31 31.30 30.70 0 0 0
16/12/2025
31.20
 22,200 30.90 31.20 30.80 0 0 0
15/12/2025
31
 14,900 31.10 31.10 28.90 0 0 0
12/12/2025
31
 10,800 31.20 31.20 31 0 0 0
11/12/2025
31.20
 8,700 31.40 31.40 31.20 0 0 0
10/12/2025
31.40
 15,100 31.40 31.50 31.20 0 0 0
09/12/2025
31.50
 13,500 31.60 31.60 31.10 0 0 0
08/12/2025
31.40
 21,700 31.60 31.80 31.40 0 0 0
05/12/2025
31.70
 26,600 31.50 31.90 31.20 0 0 0
04/12/2025
31.40
 18,700 31.50 31.70 31.10 0 0 0
03/12/2025
31.50
 14,800 31.40 31.70 31.20 0 0 0
02/12/2025
31.50
 15,800 31.40 31.50 31 0 0 0
01/12/2025
31.50
 19,400 31.50 31.50 31 0 0 0
28/11/2025
31.70
 18,600 31.40 31.70 31.30 0 0 0
27/11/2025
31.50
 21,800 31.50 31.50 31 0 0 0
26/11/2025
31.50
 19,000 31.40 31.60 31.10 0 0 0
25/11/2025
31.40
 7,200 31.20 31.40 31.10 0 0 0
24/11/2025
31.30
 9,200 31.30 31.30 30.90 0 0 0
21/11/2025
31.30
 7,700 31.40 31.40 31.20 0 0 0
20/11/2025
31.40
 9,800 31.30 31.40 31.30 0 0 0
19/11/2025
31.40
 19,800 31.90 31.90 31.20 0 0 0
18/11/2025
31.50
 7,900 31.90 32 31.50 0 0 0
17/11/2025
31.60
 23,000 32.50 32.50 31.50 0 0 0
14/11/2025
32.70
 11,400 32.50 32.70 32 0 0 0
13/11/2025
32.90
 19,300 32.50 32.90 31.80 0 0 0
12/11/2025
31.60
 16,600 32.90 33 31.50 0 0 0
11/11/2025
33
 27,100 32.30 33.40 32.30 0 0 0
10/11/2025
32.10
 35,900 32.30 32.40 32 0 0 0
07/11/2025
33
 45,600 31.50 33.30 31.30 0 0 0
06/11/2025
31.40
 17,400 31.40 31.60 31.40 0 0 0
05/11/2025
31.50
 10,800 31.30 31.50 31.20 0 0 0
04/11/2025
31.40
 10,500 31.50 31.50 31 0 0 0
03/11/2025
31.40
 11,500 31.40 31.50 31.40 0 0 0
31/10/2025
31.30
 23,600 31.30 31.40 31.30 0 0 0
30/10/2025
31.30
 12,600 31.40 31.50 31.20 0 0 0
29/10/2025
31.50
 15,000 31.30 31.70 31 0 0 0
28/10/2025
31.40
 10,300 31.30 31.40 31.10 0 0 0
27/10/2025
31.60
 11,900 31.30 31.60 31 0 0 0
24/10/2025
31.40
 7,500 31.40 31.40 31 0 0 0
23/10/2025
31.40
 10,000 31.40 31.40 31.30 0 0 0
22/10/2025
31.40
 18,500 31.30 31.50 31.30 0 0 0
21/10/2025
31.40
 11,800 31.30 31.40 31.10 0 0 0
20/10/2025
31.50
 10,600 31.40 31.50 31 0 0 0
17/10/2025
31.50
 14,100 31.40 31.50 31 0 0 0
16/10/2025
31.50
 14,900 31.40 31.50 31 0 0 0
15/10/2025
31.60
 11,200 31.60 31.60 31.30 0 0 0
14/10/2025
31.70
 12,300 31.60 31.70 31.40 0 0 0
13/10/2025
31.80
 14,600 31.80 31.80 31.30 0 0 0
10/10/2025
31.80
 25,900 31.60 31.90 31.50 0 0 0
09/10/2025
31.90
 15,400 31.40 31.90 31 0 0 0
08/10/2025
31.60
 19,600 31.40 31.60 31 0 0 0
07/10/2025
31.60
 12,100 31.50 31.60 31.20 0 0 0
06/10/2025
31.90
 32,500 31.20 31.90 31 0 0 0
03/10/2025
31.70
 23,100 31 31.70 30.70 0 0 0
02/10/2025
31.10
 9,600 31.10 31.10 30.70 0 0 0
01/10/2025
31.40
 12,500 31.20 31.40 30.90 0 0 0
30/09/2025
31.40
 13,000 31.20 31.40 30.80 0 0 0
29/09/2025
31.40
 9,500 31.20 31.40 30.80 0 0 0
26/09/2025
31.30
 12,700 31.30 31.30 31.20 0 0 0
25/09/2025
31.40
 16,300 31.10 31.40 31 0 0 0
24/09/2025
31.30
 10,500 31.10 31.30 30.80 0 0 0
23/09/2025
31.10
 14,500 31.20 31.20 31 0 0 0
22/09/2025
31.20
 13,600 31.30 31.30 31.10 0 0 0
19/09/2025
31.30
 12,800 31.60 31.60 31.10 0 0 0
18/09/2025
31.60
 15,400 31.50 31.80 31.50 0 0 0
17/09/2025
31.90
 29,600 31.10 31.90 30.80 0 0 0
16/09/2025
31.40
 9,700 31.10 31.40 30.70 0 0 0
15/09/2025
31.10
 13,400 31.10 31.30 30.50 0 0 0
12/09/2025
31.20
 12,100 31.20 31.20 30.80 0 0 0
11/09/2025
31.20
 11,900 31.10 31.30 31 0 0 0
10/09/2025
31
 10,400 31.20 31.20 31 0 0 0
09/09/2025
31.20
 10,500 31.30 31.30 31 0 0 0
08/09/2025
31.30
 21,200 31.60 31.60 31.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |