CTCP Cảng Quảng Ninh (cqn)

27.40
-0.10
(-0.36%)
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
(2024-08-20) 		-0.60 -2.14% 49,700 0 0
27.40
28.10
27.40
2 tháng
(2024-07-22) 		-0.30 -1.08% 200,300 0 0
27.40
32.50
27.40
3 tháng
(2024-06-21) 		-0.60 -2.14% 296,600 -800 -0.0
27.20
32.50
27.40
6 tháng
(2024-03-25) 		-0.28 -1.02% 713,845 -900 -0.0
26.05
32.50
27.40
12 tháng
(2023-09-25) 		-1.63 -5.60% 766,317 -900 -0.0
25.08
32.61
27.40
24 tháng
(2022-09-30) 		11.53 72.24% 947,342 -900 -0.0
13.55
32.61
27.40
36 tháng
(2021-10-05) 		7.91 40.37% 1,149,276 -800 -0.0
13.55
32.61
27.40
60 tháng
(2020-08-18) 		18.01 189.91% 2,201,124 600 0.0
9.49
32.61
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
13.69
 3,610 14.12 14.29 13.69 0 0 0
04/02/2021
14.12
 1,398 14.12 14.12 13.69 0 0 0
03/02/2021
14.46
 2,149 13.78 14.46 13.78 0 0 0
02/02/2021
13.78
 9 13.78 13.78 13.78 0 0 0
01/02/2021
14.97
 1 14.97 14.97 14.97 0 0 0
29/01/2021
14.97
 600 13.26 14.97 13.09 0 0 0
28/01/2021
13.69
 2,400 13.69 14.12 13.69 0 0 0
27/01/2021
15.32
 0 15.32 15.32 15.32 0 0 0
26/01/2021
15.32
 766 15.23 15.40 15.23 0 0 0
25/01/2021
15.23
 1,100 15.14 15.23 15.14 0 0 0
22/01/2021
14.89
 0 14.89 14.89 14.89 0 0 0
21/01/2021
14.89
 300 14.89 14.89 14.89 0 0 0
20/01/2021
14.89
 300 14.89 14.89 14.89 0 0 0
19/01/2021
14.63
 1,200 15.57 15.57 14.63 0 0 0
18/01/2021
15.83
 3,000 15.14 15.83 15.14 0 0 0
15/01/2021
15.23
 4,175 15.06 15.23 14.72 0 0 0
14/01/2021
15.06
 1,000 15.06 15.06 15.06 0 0 0
13/01/2021
15.06
 3,310 15.06 15.06 15.06 0 0 0
12/01/2021
14.37
 1,040 14.97 14.97 14.37 0 0 0
11/01/2021
14.97
 2,301 14.97 14.97 14.97 0 0 0
08/01/2021
14.89
 10 14.89 14.89 14.89 0 0 0
07/01/2021
14.97
 200 14.80 14.97 14.80 0 0 0
06/01/2021
15.06
 2,110 15.06 15.06 14.97 0 0 0
05/01/2021
14.97
 200 14.97 14.97 14.97 0 0 0
04/01/2021
14.97
 110 14.97 14.97 14.97 0 0 0
31/12/2020
13.86
 1,370 13.86 13.86 13.86 0 0 0
30/12/2020
14.97
 20 14.97 14.97 14.97 0 0 0
29/12/2020
14.80
 871 15.06 15.06 14.72 0 0 0
28/12/2020
15.06
 0 15.06 15.06 15.06 0 0 0
25/12/2020
15.06
 112 15.06 15.06 15.06 0 0 0
24/12/2020
13.95
 600 13.95 13.95 13.95 0 0 0
23/12/2020
14.72
 214 14.89 14.89 14.72 0 10 -0.0
22/12/2020
15.06
 0 15.06 15.06 15.06 0 0 0
21/12/2020
15.06
 0 15.06 15.06 15.06 0 0 0
18/12/2020
15.06
 100 15.06 15.06 15.06 0 0 0
17/12/2020
15.06
 0 15.06 15.06 15.06 0 0 0
16/12/2020
14.97
 2,500 15.40 15.40 14.97 0 0 0
15/12/2020
15.57
 570 15.83 15.83 15.57 0 0 0
14/12/2020
16.17
 0 16.17 16.17 16.17 0 0 0
11/12/2020
16.17
 0 16.17 16.17 16.17 0 0 0
10/12/2020
16.17
 0 16.17 16.17 16.17 0 0 0
09/12/2020
16.09
 310 16.43 16.43 16.09 0 0 0
08/12/2020
16.26
 6,165 16.86 16.86 16.26 0 0 0
07/12/2020
16.86
 2,238 16.86 16.86 16.86 0 0 0
04/12/2020
16.86
 202 16.86 16.86 16.86 0 0 0
03/12/2020
17.11
 2,250 16.68 17.11 16.68 0 0 0
02/12/2020
17.11
 4,400 15.83 17.11 15.83 0 0 0
01/12/2020
15.23
 3,928 14.97 15.23 14.97 0 0 0
30/11/2020
15.40
 881 14.37 15.40 14.37 0 0 0
27/11/2020
15.83
 100 15.83 15.83 15.83 0 0 0
26/11/2020
15.91
 611 15.83 15.91 15.83 0 0 0
25/11/2020
15.91
 702 15.83 15.91 15.83 0 0 0
24/11/2020: Quyền mua cổ phiếu: 1000/499 Giá: 13.5 (Volume + 49.90%, Ratio=0.50)
24/11/2020
16.00
 100 16.00 16.00 16.00 0 0 0
23/11/2020
14.46
 5,870 14.46 14.77 14.46 0 0 0
20/11/2020
14.46
 3,100 15.24 15.24 14.38 0 0 0
19/11/2020
15.24
 3,878 15.24 15.24 14.46 0 0 0
18/11/2020
15.39
 2,298 12.52 15.55 12.52 0 0 0
17/11/2020
14.38
 5,573 14.23 15.16 14.07 0 0 0
16/11/2020
14.07
 100 14.07 14.07 14.07 0 0 0
13/11/2020
14.07
 701 14.07 14.07 14.07 0 0 0
12/11/2020
14.38
 2,342 15.94 15.94 12.91 0 0 0
11/11/2020
15.86
 400 16.72 16.72 14.07 100 0 0.0
10/11/2020
15.94
 100 15.94 15.94 15.94 0 0 0
09/11/2020
15.16
 600 14.38 15.16 14.38 0 0 0
06/11/2020
14.07
 520 14.07 14.07 14.07 0 0 0
05/11/2020
14.46
 0 14.46 14.46 14.46 0 0 0
04/11/2020
14.77
 2,970 14.77 14.77 14.00 0 0 0
03/11/2020
13.61
 12,920 14.07 14.38 13.61 0 100 -0.0
02/11/2020
14.77
 1,500 14.77 14.77 14.77 0 0 0
30/10/2020
15.55
 0 15.55 15.55 15.55 0 0 0
29/10/2020
15.55
 624 15.55 15.55 15.55 0 0 0
28/10/2020
14.07
 670 15.16 15.16 14.07 0 0 0
27/10/2020
15.55
 208 15.55 15.55 15.55 0 0 0
26/10/2020
15.55
 999 15.94 15.94 15.55 0 0 0
23/10/2020
15.94
 1,471 15.94 15.94 15.94 0 0 0
22/10/2020
16.33
 0 16.33 16.33 16.33 0 0 0
21/10/2020
16.33
 3,884 16.33 16.33 16.33 0 0 0
20/10/2020
16.33
 2,670 16.33 16.33 16.33 0 0 0
19/10/2020
16.48
 1,710 15.71 16.48 15.71 0 0 0
16/10/2020
16.72
 3,500 16.33 17.11 16.72 0 0 0
15/10/2020
16.33
 800 17.11 17.11 16.33 100 0 0.0
14/10/2020
16.48
 1,000 16.41 16.48 15.94 0 0 0
13/10/2020
16.33
 5,100 17.26 17.26 16.33 0 0 0
12/10/2020
17.11
 11,826 17.49 17.57 17.11 0 0 0
09/10/2020
17.88
 2,828 17.57 18.58 17.11 0 0 0
08/10/2020
18.66
 4,749 18.66 18.74 18.43 0 0 0
07/10/2020
18.66
 25,556 18.27 19.44 17.88 0 0 0
06/10/2020
18.27
 6,337 17.88 18.27 17.49 100 0 0.0
05/10/2020
18.35
 40,124 18.50 18.82 18.27 0 0 0
02/10/2020
18.43
 17,824 18.43 19.05 18.35 100 0 0.0
01/10/2020
19.44
 32,581 16.95 19.44 16.95 0 0 0
30/09/2020
17.18
 5,492 15.94 17.18 15.94 0 0 0
29/09/2020
16.64
 4,907 17.11 17.18 16.09 0 0 0
28/09/2020
17.42
 9,989 16.72 17.80 15.63 0 0 0
25/09/2020
16.09
 1,920 17.11 17.11 16.09 0 0 0
24/09/2020
16.41
 8,735 17.34 17.34 16.33 0 0 0
23/09/2020
17.11
 4,374 16.72 17.88 16.72 0 0 0
22/09/2020
16.72
 1,647 18.27 18.27 16.41 0 0 0
21/09/2020
17.11
 3,443 17.11 17.18 17.11 0 0 0
18/09/2020
17.49
 6,836 17.18 18.19 17.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |