CTCP Cảng Quảng Ninh (cqn)

34.50
1.60
(4.86%)
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
(2024-10-23) 		7.30 26.84% 116,606 0 0
27.20
35.40
34.50
2 tháng
(2024-09-23) 		6.80 24.55% 203,103 0 0
27
35.40
34.50
3 tháng
(2024-08-26) 		6.80 24.55% 246,600 0 0
27
35.40
34.50
6 tháng
(2024-05-27) 		7.49 27.73% 623,944 -900 -0.0
26.05
35.40
34.50
12 tháng
(2023-11-28) 		5.37 18.42% 951,766 -900 -0.0
25.08
35.40
34.50
24 tháng
(2022-12-05) 		17.88 107.63% 1,139,080 -900 -0.0
16.62
35.40
34.50
36 tháng
(2021-12-08) 		15.80 84.48% 1,330,083 -800 -0.0
13.55
35.40
34.50
60 tháng
(2020-08-18) 		25.01 263.71% 2,409,892 600 0.0
9.49
35.40
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
21.22
 8,430 20.88 21.39 20.88 0 0 0
16/04/2021
18.82
 15,680 19.25 21.39 18.82 0 0 0
15/04/2021
18.14
 1,001 19.68 19.68 18.14 600 0 0.0
14/04/2021
18.82
 1,881 17.63 18.82 17.63 0 0 0
13/04/2021
17.63
 3,478 17.80 17.97 17.54 0 0 0
12/04/2021
17.97
 5,650 17.11 19.68 17.11 0 0 0
09/04/2021
18.05
 1,500 17.97 18.40 17.97 0 0 0
08/04/2021
17.97
 3,800 17.80 17.97 17.80 0 0 0
07/04/2021
21.05
 31,300 17.97 21.05 15.83 0 0 0
06/04/2021
18.65
 16,368 16.26 18.65 16.26 0 0 0
05/04/2021
16.26
 2,000 16.26 16.26 16.26 0 0 0
02/04/2021
17.11
 225 14.29 17.11 14.29 0 0 0
01/04/2021
15.74
 3,729 15.74 15.74 15.40 0 0 0
31/03/2021
15.74
 0 15.74 15.74 15.74 0 0 0
30/03/2021
15.74
 30 15.74 15.74 15.74 0 0 0
29/03/2021
15.40
 500 15.83 15.83 15.40 0 0 0
26/03/2021
16.26
 0 16.26 16.26 16.26 0 0 0
25/03/2021
16.26
 145 16.26 16.26 16.26 0 0 0
24/03/2021
14.97
 2,900 14.55 14.97 14.55 0 0 0
23/03/2021
14.55
 0 14.55 14.55 14.55 0 0 0
22/03/2021
14.55
 2,000 14.55 14.55 14.55 0 0 0
19/03/2021
14.97
 6,178 14.12 14.97 14.12 0 0 0
18/03/2021
14.63
 3,300 14.29 14.63 14.29 0 0 0
17/03/2021
14.29
 400 14.12 14.29 14.12 0 0 0
16/03/2021
13.86
 100 13.86 13.86 13.86 0 0 0
15/03/2021
14.46
 300 14.46 14.46 14.46 0 0 0
12/03/2021
14.37
 100 14.37 14.37 14.37 0 0 0
11/03/2021
13.86
 257 13.86 13.86 13.86 0 0 0
10/03/2021
13.78
 700 13.78 13.78 13.78 0 0 0
09/03/2021
14.12
 210 14.12 14.12 14.12 0 0 0
08/03/2021
14.37
 0 14.37 14.37 14.37 0 0 0
05/03/2021
14.37
 351 14.37 14.37 14.37 0 0 0
04/03/2021
14.37
 74 14.37 14.37 14.37 0 0 0
03/03/2021
14.29
 2,400 14.37 14.37 14.20 0 0 0
02/03/2021
14.37
 1,000 14.55 14.55 14.37 0 0 0
01/03/2021
14.63
 0 14.63 14.63 14.63 0 0 0
26/02/2021
14.63
 53 14.63 14.63 14.63 0 0 0
25/02/2021
14.63
 0 14.63 14.63 14.63 0 0 0
24/02/2021
14.63
 1,200 14.63 14.63 14.63 0 0 0
23/02/2021
15.40
 100 15.40 15.40 15.40 0 0 0
22/02/2021
14.12
 604 14.12 14.12 14.12 0 0 0
19/02/2021
14.12
 1,600 14.12 14.12 14.12 0 0 0
18/02/2021
13.60
 200 13.60 13.60 13.60 0 0 0
17/02/2021
14.12
 598 13.26 14.12 13.26 0 0 0
09/02/2021
14.46
 100 12.58 14.46 14.46 0 0 0
08/02/2021
12.58
 800 13.69 13.69 12.58 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |