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)
16/03/2026
31.30
 20,400 31.20 31.40 31.20 0 0 0
13/03/2026
31.30
 24,300 31.30 31.30 31 0 0 0
12/03/2026
31.40
 15,900 31.30 31.40 31.10 0 0 0
11/03/2026
31.40
 20,500 31.30 31.40 31 0 0 0
10/03/2026
31.40
 27,100 31.20 31.40 31.20 0 0 0
09/03/2026
31.10
 5,000 31.40 31.40 31.10 0 0 0
06/03/2026
31.40
 17,200 31.30 31.40 31.30 0 0 0
05/03/2026
31.50
 18,500 31.40 31.50 31.10 0 0 0
04/03/2026
31.70
 30,400 36.30 36.30 31 0 0 0
03/03/2026
31.60
 22,000 31.60 31.70 31.40 0 0 0
02/03/2026
31.50
 8,900 32.10 32.10 31.50 0 0 0
27/02/2026
32.20
 17,300 31.90 32.20 31.90 0 0 0
26/02/2026
32
 12,000 31.90 32 31.60 0 0 0
25/02/2026
31.90
 15,800 31.80 32 31.80 0 0 0
24/02/2026
31.90
 19,500 32 32 31.70 0 0 0
23/02/2026
32
 900 32.10 32.10 32 0 0 0
13/02/2026
32.10
 13,300 32 32.20 32 0 0 0
12/02/2026
32.20
 12,100 31.30 32.20 31.30 0 0 0
11/02/2026
31.40
 14,100 31.20 31.40 31.10 0 0 0
10/02/2026
31.30
 13,200 31.40 31.40 31 0 0 0
09/02/2026
31.40
 12,500 31.20 31.50 31.20 0 0 0
06/02/2026
31.40
 14,600 31.40 31.40 31.10 0 0 0
05/02/2026
31.40
 16,200 31.30 31.50 31.30 0 0 0
04/02/2026
31.40
 11,200 31 31.40 31 0 0 0
03/02/2026
31.50
 14,100 31.30 31.50 31.10 0 0 0
02/02/2026
31.40
 9,500 31.30 31.40 31.20 0 0 0
30/01/2026
31.30
 12,000 31.20 31.40 31 0 0 0
29/01/2026
31.30
 8,900 31.20 31.30 31.10 0 0 0
28/01/2026
31.50
 31,000 30.90 31.60 30.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |