CTCP Xi măng Quán Triều VVMI (cqt)

6.40
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
(2026-08-24) 		0.10 1.59% 3,500 0 0
6.30
7.20
6.40
2 tháng
(2026-07-23) 		0.18 2.87% 8,000 0 0
6.22
7.20
6.40
3 tháng
(2026-06-23) 		-0.01 -0.20% 16,400 0 0
6.22
7.47
6.40
6 tháng
(2026-03-25) 		-1.74 -21.33% 50,600 0 0
6.22
8.14
6.40
12 tháng
(2025-09-26) 		-1.93 -23.14% 96,900 0 0
6.22
8.81
6.40
24 tháng
(2024-10-01) 		-0.97 -13.20% 247,856 0 0
5.90
10.88
6.40
36 tháng
(2023-10-09) 		-3.17 -33.15% 456,055 0 0
5.42
10.88
6.40
60 tháng
(2021-10-18) 		-2.20 -25.55% 2,700,069 -900 0.0
5.24
12.28
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2022
10.72
 610 10.56 10.72 10.56 0 0 0
18/04/2022
9.91
 7,400 10.81 10.89 9.91 0 0 0
14/04/2022
11.38
 100 11.38 11.38 11.38 0 0 0
13/04/2022
11.05
 3,300 11.05 11.05 11.05 0 0 0
12/04/2022
11.05
 2,900 11.05 11.05 10.89 0 0 0
08/04/2022
11.38
 2,600 11.30 11.38 11.13 0 0 0
07/04/2022
11.46
 10,100 11.46 11.46 11.46 0 0 0
06/04/2022
11.30
 6,000 11.46 11.54 11.30 0 0 0
05/04/2022
11.13
 1,500 11.46 11.46 11.13 0 0 0
04/04/2022
11.30
 12,510 11.79 11.79 11.22 0 0 0
01/04/2022
11.38
 4,000 12.12 12.12 11.22 0 0 0
31/03/2022
11.22
 8,900 11.22 11.63 11.22 0 0 0
30/03/2022
11.38
 25,100 11.22 11.38 11.22 0 0 0
29/03/2022
11.38
 21,900 11.46 11.46 11.05 0 0 0
28/03/2022
11.30
 3,100 11.79 11.79 11.22 0 0 0
25/03/2022
11.38
 6,600 11.13 11.46 11.13 0 0 0
24/03/2022
11.13
 30,600 11.05 11.87 11.05 0 0 0
23/03/2022
11.13
 20,100 11.05 11.30 11.05 0 0 0
22/03/2022
10.89
 16,310 10.72 11.05 10.72 0 0 0
21/03/2022
10.97
 27,400 10.64 10.97 10.64 0 0 0
18/03/2022
10.48
 7,100 10.40 10.48 10.40 0 0 0
17/03/2022
10.40
 13,700 10.56 10.64 10.32 0 0 0
16/03/2022
10.72
 23,400 10.64 10.72 10.23 0 0 0
15/03/2022
11.30
 3,600 9.99 11.30 9.99 0 0 0
14/03/2022
11.54
 62,600 11.05 11.87 10.81 0 0 0
11/03/2022
10.97
 107,210 9.99 11.05 9.91 0 0 0
10/03/2022
9.58
 12,400 9.50 9.82 9.50 0 0 0
09/03/2022
9.66
 11,000 9.91 9.91 9.25 0 0 0
08/03/2022
9.66
 24,100 10.15 10.40 9.66 0 0 0
07/03/2022
10.32
 34,400 9.74 10.32 9.58 0 1,000 0.0
04/03/2022
9.74
 30,000 9.42 9.74 9.42 0 0 0
03/03/2022
9.17
 5,000 8.92 9.33 8.92 0 0 0
02/03/2022
8.92
 13,500 8.68 8.92 8.68 0 0 0
01/03/2022
8.68
 15,400 8.68 8.68 8.68 0 0 0
28/02/2022
8.76
 7,500 8.68 8.76 8.68 0 0 0
25/02/2022
8.68
 4,920 8.60 8.68 8.60 0 0 0
24/02/2022
8.60
 6,500 8.60 8.68 8.60 0 0 0
23/02/2022
8.68
 10,600 8.60 8.68 8.60 0 0 0
22/02/2022
8.60
 7,300 8.68 8.76 8.60 0 0 0
21/02/2022
8.60
 15,000 8.68 8.76 8.51 0 0 0
18/02/2022
8.60
 10,710 8.60 8.76 8.60 0 0 0
17/02/2022
8.84
 13,000 8.68 8.84 8.60 0 0 0
16/02/2022
8.68
 4,700 8.68 8.68 8.68 0 0 0
15/02/2022
8.76
 5,310 8.68 8.76 8.51 0 0 0
14/02/2022
8.68
 2,000 8.68 8.68 8.68 0 0 0
11/02/2022
8.60
 11,200 8.35 8.60 8.35 0 0 0
10/02/2022
8.43
 1,910 8.68 8.68 8.43 0 0 0
09/02/2022
8.60
 3,700 8.76 8.76 8.60 0 0 0
08/02/2022
8.84
 100 8.84 8.84 8.84 0 0 0
07/02/2022
8.27
 30,000 8.43 8.43 8.19 0 0 0
28/01/2022
8.27
 2,900 8.27 8.27 8.27 0 0 0
27/01/2022
8.27
 0 8.27 8.27 8.27 0 0 0
26/01/2022
8.27
 22,200 8.35 8.35 8.19 0 0 0
25/01/2022
8.35
 13,000 8.51 8.51 8.27 0 0 0
24/01/2022
8.35
 200 8.43 8.43 8.35 0 0 0
21/01/2022
8.43
 4,400 8.51 8.51 8.35 0 0 0
20/01/2022
8.68
 3,400 8.11 8.68 8.11 0 0 0
19/01/2022
8.35
 9,600 8.60 8.68 8.27 0 0 0
18/01/2022
8.02
 13,500 8.43 8.43 7.86 0 0 0
17/01/2022
8.60
 4,700 8.43 9.17 8.43 0 0 0
14/01/2022
8.43
 4,100 8.19 8.43 7.53 0 0 0
13/01/2022
8.51
 2,100 8.84 8.84 8.51 0 0 0
12/01/2022
8.76
 9,900 8.76 9.17 8.76 0 0 0
11/01/2022
9.25
 4,100 9.25 9.25 8.35 0 0 0
10/01/2022
9.42
 14,710 9.09 9.42 8.92 0 0 0
07/01/2022
9.17
 19,700 9.17 9.17 9.09 0 0 0
06/01/2022
9.17
 3,900 9.17 9.25 9.09 0 0 0
05/01/2022
9.25
 2,100 9.25 9.25 9.09 0 0 0
04/01/2022
9.25
 4,700 9.66 9.66 9.01 0 0 0
31/12/2021
9.66
 100 9.66 9.66 9.66 0 0 0
30/12/2021
9.66
 1,500 9.09 9.74 9.09 0 0 0
29/12/2021
9.66
 19,300 9.01 9.66 8.92 0 0 0
28/12/2021
8.92
 9,700 8.92 9.01 8.92 0 0 0
27/12/2021
8.84
 2,200 8.92 8.92 8.84 0 0 0
24/12/2021
8.84
 4,200 8.92 8.92 8.84 0 0 0
23/12/2021
8.92
 1,100 8.92 8.92 8.92 0 0 0
21/12/2021
8.92
 3,200 8.76 8.92 8.76 0 0 0
20/12/2021
8.76
 13,700 8.68 8.84 8.68 0 0 0
17/12/2021
8.84
 5,300 8.84 8.84 8.84 0 0 0
16/12/2021
8.84
 3,500 8.60 8.84 8.60 0 0 0
15/12/2021
8.76
 9,500 8.76 8.84 8.51 0 0 0
14/12/2021
8.76
 12,700 8.76 8.92 8.76 0 0 0
13/12/2021
8.84
 3,600 8.84 8.84 8.84 0 0 0
10/12/2021
9.01
 6,800 8.92 9.01 8.76 0 0 0
09/12/2021
8.84
 6,900 8.76 9.82 8.76 0 0 0
08/12/2021
8.68
 4,700 8.68 8.92 8.68 0 0 0
07/12/2021
8.76
 1,400 8.68 8.76 8.68 0 0 0
06/12/2021
8.68
 2,400 8.76 8.76 8.68 0 0 0
03/12/2021
9.01
 15,100 9.01 9.17 8.92 0 0 0
02/12/2021
9.17
 9,400 9.01 9.42 8.84 0 0 0
01/12/2021
9.17
 18,200 9.17 9.33 9.09 0 0 0
30/11/2021
9.33
 5,000 9.25 9.33 9.25 0 0 0
29/11/2021
9.82
 13,900 9.17 9.82 8.92 0 0 0
26/11/2021
9.33
 12,800 9.50 9.74 9.25 0 0 0
25/11/2021
9.58
 15,200 9.17 9.58 9.09 0 0 0
24/11/2021
9.33
 17,900 9.09 9.42 9.01 0 0 0
23/11/2021
9.09
 2,600 9.17 9.25 8.76 0 0 0
22/11/2021
9.17
 15,920 9.50 10.23 9.01 0 0 0
19/11/2021
9.82
 17,400 9.82 9.82 9.50 0 0 0
18/11/2021
9.82
 43,400 10.64 10.64 9.50 0 0 0

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