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)
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
17/09/2020
17.88
 33,150 18.12 18.43 17.88 0 0 0
16/09/2020
17.88
 22,200 18.04 18.66 17.88 0 0 0
15/09/2020
18.27
 44,378 16.79 19.05 16.33 0 0 0
14/09/2020
16.64
 13,191 17.88 18.66 16.33 0 0 0
11/09/2020
18.58
 15,372 19.28 19.28 17.11 10 0 0.0
10/09/2020
18.82
 8,193 18.82 18.82 18.82 0 0 0
09/09/2020
17.96
 7,221 15.47 17.96 15.47 0 0 0
08/09/2020
15.47
 28,893 15.47 18.12 15.47 50 0 0.0
07/09/2020
18.12
 800 18.12 18.12 18.12 0 0 0
04/09/2020
21.30
 2,708 21.30 21.30 21.30 0 0 0
03/09/2020
25.04
 122 25.04 25.04 25.04 0 0 0
01/09/2020
25.04
 347 25.04 25.04 25.04 50 0 0.0
31/08/2020
25.04
 2,436 25.04 25.04 25.04 0 0 0
28/08/2020
25.74
 13,883 34.75 34.75 25.74 100 0 0.0
27/08/2020
30.25
 16,839 30.25 30.25 30.25 0 0 0
26/08/2020
26.36
 5,700 26.36 26.36 26.36 0 0 0
25/08/2020
22.94
 12,200 22.94 22.94 22.94 0 0 0
24/08/2020
19.98
 4,081 19.98 19.98 19.98 0 0 0
21/08/2020
17.42
 700 17.42 17.42 17.42 0 0 0
20/08/2020
15.16
 500 15.16 15.16 15.16 0 0 0
19/08/2020
13.22
 1,100 13.22 13.22 13.22 0 0 0
18/08/2020
9.49
 0 9.49 9.49 9.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |