CTCP Xi măng Quán Triều VVMI (cqt)

9.30
0
(0%)
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
(2024-10-15) 		0.60 6.90% 13,500 0 0
8.70
9.30
9.30
2 tháng
(2024-09-16) 		0.80 9.41% 29,800 0 0
8
9.30
9.30
3 tháng
(2024-08-16) 		0.48 5.39% 103,800 0 0
8
9.84
9.30
6 tháng
(2024-05-20) 		-0.35 -3.64% 142,700 0 0
8
10.39
9.30
12 tháng
(2023-11-20) 		-0.72 -7.18% 200,900 0 0
8
10.85
9.30
24 tháng
(2022-11-25) 		-0.56 -5.68% 537,510 100 0.0
8
11.46
9.30
36 tháng
(2021-11-30) 		-0.83 -8.16% 1,813,146 -900 -0.0
8
13.32
9.30
60 tháng
(2019-12-11) 		6.90 287.76% 3,364,311 1,100 0.0
1.51
13.32
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
5.69
 500 6.13 6.13 5.69 0 0 0
08/04/2021
6.13
 3,600 6.13 6.13 6.04 0 0 0
07/04/2021
5.33
 1,000 5.33 5.33 5.33 0 0 0
06/04/2021
4.71
 0 4.71 4.71 4.71 0 0 0
05/04/2021
4.71
 2,000 4.71 4.71 4.71 0 0 0
02/04/2021
5.60
 7,000 5.15 5.60 5.15 0 0 0
01/04/2021
5.86
 100 5.86 5.86 5.86 0 0 0
31/03/2021
5.77
 1,000 5.77 5.77 5.77 0 0 0
30/03/2021
5.69
 0 5.69 5.69 5.69 0 0 0
29/03/2021
5.69
 0 5.69 5.69 5.69 0 0 0
26/03/2021
5.60
 0 5.60 5.60 5.60 0 0 0
25/03/2021
5.77
 600 5.24 5.86 5.24 0 0 0
24/03/2021
5.86
 500 6.40 6.40 5.86 0 0 0
23/03/2021
5.77
 2,300 5.51 5.77 5.51 0 0 0
22/03/2021
5.42
 1,100 5.42 5.42 5.42 0 0 0
19/03/2021
5.33
 0 5.33 5.33 5.33 0 0 0
18/03/2021
5.33
 300 5.33 5.33 5.33 0 0 0
17/03/2021
4.89
 100 4.89 4.89 4.89 0 0 0
16/03/2021
4.26
 0 4.26 4.26 4.26 0 0 0
15/03/2021
4.44
 5,000 4.09 4.44 4.09 0 0 0
12/03/2021
4.53
 100 4.53 4.53 4.53 0 0 0
11/03/2021
4.62
 6,900 4.97 4.97 4.44 0 0 0
10/03/2021
4.35
 1,000 4.35 4.35 4.35 0 0 0
09/03/2021
4.97
 0 4.97 4.97 4.97 0 0 0
08/03/2021
4.97
 500 4.89 4.97 4.97 0 0 0
05/03/2021
4.89
 0 4.89 4.89 4.89 0 0 0
04/03/2021
4.89
 0 4.89 4.89 4.89 0 0 0
03/03/2021
4.89
 0 4.89 4.89 4.89 0 0 0
02/03/2021
4.89
 600 4.89 4.89 4.89 0 0 0
01/03/2021
4.89
 100 4.89 4.89 4.89 0 0 0
26/02/2021
4.71
 0 4.71 4.71 4.71 0 0 0
25/02/2021
4.71
 100 4.71 4.71 4.71 0 0 0
24/02/2021
4.97
 0 4.97 4.97 4.97 0 0 0
23/02/2021
4.97
 100 4.97 4.97 4.97 0 0 0
22/02/2021
4.35
 0 4.35 4.35 4.35 0 0 0
19/02/2021
4.35
 300 4.35 4.35 4.35 0 0 0
18/02/2021
4.97
 0 4.97 4.97 4.97 0 0 0
17/02/2021
4.97
 0 4.97 4.97 4.97 0 0 0
09/02/2021
4.71
 1,500 4.53 5.15 4.71 0 0 0
08/02/2021
4.53
 0 4.53 4.53 4.53 0 0 0
05/02/2021
4.53
 100 4.53 4.53 4.53 0 0 0
04/02/2021
4.00
 0 4.00 4.00 4.00 0 0 0
03/02/2021
4.00
 500 4.00 4.00 4.00 0 0 0
02/02/2021
4.53
 100 4.53 4.53 4.53 0 0 0
01/02/2021
4.62
 100 4.62 4.62 4.62 0 0 0
29/01/2021
4.80
 100 4.80 4.80 4.80 0 0 0
28/01/2021
4.62
 2,300 4.71 4.71 4.62 0 0 0
27/01/2021
4.89
 200 5.42 5.42 4.89 0 0 0
26/01/2021
4.71
 9,000 4.62 5.06 4.62 0 0 0
25/01/2021
4.44
 100 4.44 4.44 4.44 0 0 0
22/01/2021
4.62
 0 4.62 4.62 4.62 0 0 0
21/01/2021
4.62
 1,400 4.62 4.62 4.62 0 0 0
20/01/2021
4.71
 200 4.71 4.71 4.71 0 0 0
19/01/2021
5.33
 2,100 5.33 5.33 5.33 0 0 0
18/01/2021
5.69
 1,100 4.35 5.69 4.35 0 0 0
15/01/2021
5.06
 300 5.06 5.06 5.06 0 0 0
14/01/2021
4.62
 1,600 3.55 4.62 3.55 0 0 0
13/01/2021
4.09
 200 4.09 4.09 4.09 0 0 0
12/01/2021
3.82
 300 2.93 3.82 2.93 0 0 0
11/01/2021
4.17
 600 3.20 4.17 3.20 0 0 0
08/01/2021
3.64
 0 3.64 3.64 3.64 0 0 0
07/01/2021
3.64
 0 3.64 3.64 3.64 0 0 0
06/01/2021
3.64
 0 3.64 3.64 3.64 0 0 0
05/01/2021
3.46
 1,600 3.73 3.73 3.46 0 0 0
04/01/2021
3.29
 200 3.29 3.29 3.29 0 0 0
31/12/2020
3.46
 1,700 3.64 3.64 3.20 0 0 0
30/12/2020
3.64
 100 3.64 3.64 3.64 0 0 0
29/12/2020
3.20
 100 3.20 3.20 3.20 0 0 0
28/12/2020
2.84
 100 2.84 2.84 2.84 0 0 0
25/12/2020
2.49
 100 2.49 2.49 2.49 0 0 0
24/12/2020
2.22
 0 2.22 2.22 2.22 0 0 0
23/12/2020
2.22
 500 2.22 2.22 2.22 0 0 0
22/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
21/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
18/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
17/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
16/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
15/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
14/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
11/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
10/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
09/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
08/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
07/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
04/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
03/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
02/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
01/12/2020
1.95
 0 1.95 1.95 1.95 0 0 0
30/11/2020
1.95
 0 1.95 1.95 1.95 0 0 0
27/11/2020
1.95
 0 1.95 1.95 1.95 0 0 0
26/11/2020
1.95
 0 1.95 1.95 1.95 0 0 0
25/11/2020
1.95
 0 1.95 1.95 1.95 0 0 0
24/11/2020
1.95
 0 1.95 1.95 1.95 0 0 0
23/11/2020
1.95
 0 1.95 1.95 1.95 0 0 0
20/11/2020
1.95
 0 1.95 1.95 1.95 0 0 0
19/11/2020
1.95
 0 1.95 1.95 1.95 0 0 0
18/11/2020
1.95
 0 1.95 1.95 1.95 0 0 0
17/11/2020
1.95
 100 1.95 1.95 1.95 0 0 0
16/11/2020
2.22
 0 2.22 2.22 2.22 0 0 0
13/11/2020
2.22
 0 2.22 2.22 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |