CTCP Cảng Quảng Ninh (cqn)

32.90
1.40
(4.44%)
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
(2026-09-07) 		-0.30 -1% 987,800 0 0
29.60
31.50
31.50
2 tháng
(2026-08-06) 		-0.10 -0.34% 1,857,400 0 0
29.50
31.50
31.50
3 tháng
(2026-07-07) 		-1 -3.27% 2,489,500 0 0
29.50
31.50
31.50
6 tháng
(2026-04-08) 		-1.21 -3.93% 3,560,200 0 0
29.50
31.50
31.50
12 tháng
(2025-10-10) 		-1.21 -3.93% 5,537,000 0 0
29.50
31.98
31.50
24 tháng
(2024-10-15) 		1.88 6.79% 8,731,155 0 0
25.37
36.64
31.50
36 tháng
(2023-10-23) 		2.32 8.50% 9,667,463 -900 0.0
16.77
36.64
31.50
60 tháng
(2021-11-01) 		9.94 50.54% 10,441,012 -800 0.0
12.73
36.64
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
23.90
 100 23.90 23.90 23.90 0 0 0
22/03/2023
20.85
 100 20.85 20.85 20.85 0 0 0
21/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
20/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
17/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
16/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
15/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
14/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
13/03/2023
18.14
 1 18.14 18.14 18.14 0 0 0
10/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
09/03/2023
18.14
 110 18.14 18.14 18.14 0 0 0
08/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
07/03/2023
15.70
 10 15.79 15.79 15.79 0 0 0
06/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
03/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
02/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
01/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
28/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
27/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
24/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
23/02/2023
15.70
 901 15.87 15.87 15.70 0 0 0
22/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
21/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
20/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
17/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
16/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
15/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
14/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
13/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
10/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
09/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
08/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
07/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
06/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
03/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
02/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
01/02/2023
16.14
 400 16.14 16.14 16.14 0 0 0
31/01/2023
16.14
 3 16.14 16.14 16.14 0 0 0
30/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
27/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
19/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
18/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
17/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
16/01/2023
16.14
 300 16.14 16.14 16.14 0 0 0
13/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
12/01/2023
16.14
 100 16.14 16.14 16.14 0 0 0
11/01/2023
16.14
 3 16.14 16.14 16.14 0 0 0
10/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
09/01/2023
16.14
 100 16.14 16.14 16.14 0 0 0
06/01/2023
17.88
 0 17.88 17.88 17.88 0 0 0
05/01/2023
17.88
 91 17.88 17.88 17.88 0 0 0
04/01/2023
17.88
 0 17.88 17.88 17.88 0 0 0
03/01/2023
17.88
 9 17.88 17.88 17.88 0 0 0
30/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
29/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
28/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
27/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
26/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
23/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
22/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
21/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
20/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
19/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
16/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
15/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
14/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
13/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
12/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
09/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
08/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
07/12/2022
17.88
 500 17.88 17.88 17.88 0 0 0
06/12/2022
15.61
 0 15.61 15.61 15.61 0 0 0
05/12/2022
15.61
 0 15.61 15.61 15.61 0 0 0
02/12/2022
15.61
 0 15.61 15.61 15.61 0 0 0
01/12/2022
15.61
 0 15.61 15.61 15.61 0 0 0
30/11/2022
15.61
 0 15.61 15.61 15.61 0 0 0
29/11/2022
15.61
 0 15.61 15.61 15.61 0 0 0
28/11/2022
15.70
 403 15.26 15.70 15.26 0 0 0
25/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
24/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
23/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
22/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
21/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
18/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
17/11/2022
14.83
 100 14.83 14.83 14.83 0 0 0
16/11/2022
14.57
 0 14.57 14.57 14.57 0 0 0
15/11/2022
14.57
 200 14.57 14.57 14.57 0 0 0
14/11/2022
12.73
 1,400 12.73 12.73 12.73 0 0 0
11/11/2022
14.83
 200 14.83 14.83 14.83 0 0 0
10/11/2022
14.83
 1,200 14.83 14.83 14.83 0 0 0
09/11/2022
15.87
 3,400 15.87 15.87 15.87 0 0 0
08/11/2022
15.70
 0 15.70 15.70 15.70 0 0 0
07/11/2022
15.70
 100 15.70 15.70 15.70 0 0 0
04/11/2022
13.95
 0 13.95 13.95 13.95 0 0 0
03/11/2022
13.95
 0 13.95 13.95 13.95 0 0 0
02/11/2022
13.95
 100 13.95 13.95 13.95 0 0 0
01/11/2022
15.87
 0 15.87 15.87 15.87 0 0 0
31/10/2022
15.87
 0 15.87 15.87 15.87 0 0 0
28/10/2022
15.87
 100 15.87 15.87 15.87 0 0 0
27/10/2022
15.70
 600 15.70 15.70 15.70 0 0 0

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