CTCP Cảng Quảng Ninh (cqn)

28
0.30
(1.08%)
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
(2024-04-19) 		-1 -3.45% 179,344 0 0
27
29
28
2 tháng
(2024-03-19) 		-0.80 -2.78% 272,045 0 0
27
29
28
3 tháng
(2024-02-19) 		-0.70 -2.44% 274,481 0 0
26.30
33.80
28
6 tháng
(2023-11-20) 		-2.10 -6.98% 305,398 0 0
26
33.80
28
12 tháng
(2023-05-24) 		2.02 7.77% 463,885 0 0
24
33.80
28
24 tháng
(2022-05-30) 		5.29 23.30% 596,589 100 0.0
14.05
33.80
28
36 tháng
(2021-06-03) 		5.38 23.80% 949,153 100 0.0
14.05
33.80
28
60 tháng
(2020-08-18) 		18.17 184.75% 1,759,124 1,500 0.0
9.83
33.80
28
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
28
0.10
 3,800 27.50 28 27.50 0 0 0
#2 16/05/2024
27.90
-0.10
 10,000 27 28.40 27 0 0 0
#3 15/05/2024
28
0
 9,500 27.50 28 27.50 0 0 0
#4 14/05/2024
28
0.40
 8,412 27.60 28 27.60 0 0 0
#5 13/05/2024
27.60
0.60
 6,600 27.50 27.80 27.50 0 0 0
#6 10/05/2024
27
-0.90
 3,500 27.20 27.20 27 0 0 0
#7 09/05/2024
27.90
-0.10
 7,500 27.80 27.90 27.40 0 0 0
#8 08/05/2024
28
0
 12,744 26.50 28 26.50 0 0 0
#9 07/05/2024
28
-0.50
 10,800 26.50 28.30 26.50 0 0 0
#10 06/05/2024
28.50
0.70
 15,057 28 29 28 0 0 0
#11 03/05/2024
27.80
-0.50
 7,501 28.10 28.10 27.80 0 0 0
#12 02/05/2024
28.30
-0.70
 18,400 28 28.30 27.90 0 0 0
#13 26/04/2024
29
0.60
 27,000 28.40 30 28.20 0 0 0
#14 25/04/2024
28.40
0.20
 10,730 28 28.50 28 0 0 0
#15 24/04/2024
28.20
-0.30
 3,800 28 28 28 0 0 0
#16 23/04/2024
28.50
0.60
 13,500 27.90 28.50 27.90 0 0 0
#17 22/04/2024
27.90
-1.10
 3,500 27.90 27.90 27.90 0 0 0
#18 19/04/2024
29
0.50
 7,000 27 29 27 0 0 0
#19 17/04/2024
28.50
0
 5,100 28.30 28.50 28.30 0 0 0
#20 16/04/2024
28.50
0.50
 17,200 28.20 28.50 28.20 0 0 0
#21 15/04/2024
28
-0.30
 6,000 28.30 28.30 28 0 0 0
#22 12/04/2024
28.30
-0.20
 4,401 28.50 28.50 28.30 0 0 0
#23 11/04/2024
28.50
0.50
 4,600 28 28.50 28 0 0 0
#24 10/04/2024
28
0
 2,900 28 28 28 0 0 0
#25 09/04/2024
28
0.70
 17,200 27.50 28.30 27.30 0 0 0
#26 08/04/2024
27.30
0.30
 11,100 27 27.40 27 0 0 0
#27 05/04/2024
27
-0.50
 5,300 27.50 27.50 27 0 0 0
#28 04/04/2024
27.50
0.50
 2,900 27.50 27.50 27.50 0 0 0
#29 03/04/2024
27
-0.50
 3,501 27 27 27 0 0 0
#30 02/04/2024
27.50
-0.30
 1,500 27.50 27.50 27.50 0 0 0
#31 01/04/2024
27.80
0.30
 2,600 27.50 27.80 27.50 0 0 0
#32 29/03/2024
27.50
-1.30
 8,100 28 28.80 27.50 0 0 0
#33 28/03/2024
28.80
0
 99 28.80 28.80 28.80 0 0 0
#34 27/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#35 26/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#36 25/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#37 22/03/2024
28.80
0
 200 28.80 28.80 28.80 0 0 0
#38 21/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#39 20/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#40 19/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#41 18/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#42 15/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#43 14/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#44 13/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#45 12/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#46 11/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#47 08/03/2024
28.80
0
 0 28.80 28.80 28.80 0 0 0
#48 07/03/2024
28.80
-5
 1,100 28.80 28.80 28.80 0 0 0
#49 06/03/2024
33.80
0
 0 33.80 33.80 33.80 0 0 0
#50 05/03/2024
33.80
4
 100 33.80 33.80 33.80 0 0 0
#51 04/03/2024
29.80
0
 0 29.80 29.80 29.80 0 0 0
#52 01/03/2024
29.80
0
 0 29.80 29.80 29.80 0 0 0
#53 29/02/2024
29.80
3.50
 100 29.80 29.80 29.80 0 0 0
#54 28/02/2024
26.30
0
 0 26.30 26.30 26.30 0 0 0
#55 27/02/2024
26.30
0
 0 26.30 26.30 26.30 0 0 0
#56 26/02/2024
26.30
-2.40
 1,100 26.30 26.40 26.30 0 0 0
#57 23/02/2024
28.70
-0.50
 0 28.70 28.70 28.70 0 0 0
#58 22/02/2024
29.20
0.50
 36 28.70 28.70 28.70 0 0 0
#59 21/02/2024
28.70
0
 0 28.70 28.70 28.70 0 0 0
#60 20/02/2024
28.70
0
 0 28.70 28.70 28.70 0 0 0
#61 19/02/2024
28.70
0
 0 28.70 28.70 28.70 0 0 0
#62 16/02/2024
28.70
0
 0 28.70 28.70 28.70 0 0 0
#63 15/02/2024
28.70
0
 0 28.70 28.70 28.70 0 0 0
#64 07/02/2024
28.70
0
 0 28.70 28.70 28.70 0 0 0
#65 06/02/2024
28.70
0
 0 28.70 28.70 28.70 0 0 0
#66 05/02/2024
28.70
-0.50
 0 28.70 28.70 28.70 0 0 0
#67 02/02/2024
29.20
0
 2,000 28.50 29.20 28.50 0 0 0
#68 01/02/2024
29.20
0
 0 29.20 29.20 29.20 0 0 0
#69 31/01/2024
29.20
3.20
 100 29.20 29.20 29.20 0 0 0
#70 30/01/2024
26
0
 0 26 26 26 0 0 0
#71 29/01/2024
26
-3.70
 1,036 26 26 26 0 0 0
#72 26/01/2024
29.70
0
 0 29.70 29.70 29.70 0 0 0
#73 25/01/2024
29.70
0
 0 29.70 29.70 29.70 0 0 0
#74 24/01/2024
29.70
0
 0 29.70 29.70 29.70 0 0 0
#75 23/01/2024
29.70
1.70
 100 29.70 29.70 29.70 0 0 0
#76 22/01/2024
28
0
 36 28 28 28 0 0 0
#77 19/01/2024
28
0
 100 28 28 28 0 0 0
#78 18/01/2024
28
0
 0 28 28 28 0 0 0
#79 17/01/2024
28
0
 80 28 28 28 0 0 0
#80 16/01/2024
28
0
 0 28 28 28 0 0 0
#81 15/01/2024
28
1.40
 100 28 28 28 0 0 0
#82 12/01/2024
26.60
0
 3 26.60 26.60 26.60 0 0 0
#83 11/01/2024
26.60
-3.40
 1,018 26.70 26.70 26.60 0 0 0
#84 10/01/2024
30
0
 0 30 30 30 0 0 0
#85 09/01/2024
30
0
 100 30 30 30 0 0 0
#86 08/01/2024
30
0
 0 30 30 30 0 0 0
#87 05/01/2024
30
0
 0 30 30 30 0 0 0
#88 04/01/2024
30
0
 3 30 30 30 0 0 0
#89 03/01/2024
30
0
 0 30 30 30 0 0 0
#90 02/01/2024
30
0
 200 30 30 30 0 0 0
#91 29/12/2023
30
0
 100 30 30 30 0 0 0
#92 28/12/2023
30
0
 200 30 30 30 0 0 0
#93 27/12/2023
30
0
 0 30 30 30 0 0 0
#94 26/12/2023
30
0
 200 30 30 30 0 0 0
#95 25/12/2023
30
0
 100 30 30 30 0 0 0
#96 22/12/2023
30
-2
 201 30 30 30 0 0 0
#97 21/12/2023
32
0
 3 32 32 32 0 0 0
#98 20/12/2023
32
0
 0 32 32 32 0 0 0
#99 19/12/2023
32
2
 500 32 32 32 0 0 0
#100 18/12/2023
30
0.20
 7,900 29.70 30 29.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc