CTCP Sách và Thiết bị Trường học Quảng Ninh (qst)

29.30
2.50
(9.33%)
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
(2025-11-17) 		-2.90 -9.76% 800 0 0
26.80
29.70
29.30
2 tháng
(2025-10-20) 		-1.20 -4.29% 8,500 0 0
26.80
29.80
29.30
3 tháng
(2025-09-18) 		-3.20 -10.67% 11,800 0 0
26.80
35.50
29.30
6 tháng
(2025-06-20) 		9 50.56% 31,800 0 0
17.80
35.50
29.30
12 tháng
(2024-12-23) 		8.37 45.42% 40,400 0 0
16.18
35.50
29.30
24 tháng
(2023-12-28) 		13.71 104.77% 62,754 0 0
13.09
35.50
29.30
36 tháng
(2023-01-03) 		16.27 154.58% 85,691 0 0
6.05
35.50
29.30
60 tháng
(2021-01-12) 		20.08 299.03% 98,551 0 0
6.05
35.50
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
22/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
21/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
20/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
19/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
16/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
15/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
14/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
13/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
12/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
09/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
08/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
07/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
06/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
05/07/2021
8.62
 0 8.62 8.62 8.62 0 0 0
02/07/2021
8.62
 100 8.56 8.62 8.62 0 0 0
01/07/2021
8.56
 0 8.56 8.56 8.56 0 0 0
30/06/2021
8.56
 0 8.56 8.56 8.56 0 0 0
29/06/2021
8.56
 100 8.26 8.56 8.56 0 0 0
28/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
25/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
24/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
23/06/2021
8.26
 200 8.26 8.26 7.95 0 0 0
22/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
21/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
18/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
17/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
16/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
15/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
14/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
11/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
10/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
09/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
08/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
07/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
04/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
03/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
02/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
01/06/2021
8.26
 0 8.26 8.26 8.26 0 0 0
31/05/2021
8.26
 0 8.26 8.26 8.26 0 0 0
28/05/2021
8.26
 0 8.26 8.26 8.26 0 0 0
27/05/2021
8.26
 0 8.26 8.26 8.26 0 0 0
26/05/2021
8.26
 100 8.26 8.26 8.26 0 0 0
25/05/2021
8.26
 0 8.26 8.26 8.26 0 0 0
24/05/2021
8.26
 300 8.13 8.56 8.26 0 0 0
21/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
20/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
19/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
18/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
17/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
14/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
13/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
12/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
11/05/2021
8.13
 100 7.40 8.13 8.13 0 0 0
10/05/2021
7.40
 0 7.40 7.40 7.40 0 0 0
07/05/2021
7.40
 100 6.73 7.40 7.40 0 0 0
06/05/2021
6.73
 0 6.73 6.73 6.73 0 0 0
05/05/2021
6.73
 0 6.73 6.73 6.73 0 0 0
04/05/2021
6.73
 100 6.12 6.73 6.73 0 0 0
29/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
28/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
27/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
26/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
23/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
22/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
20/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
19/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
16/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
15/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
14/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
13/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
12/04/2021
6.12
 400 6.18 6.79 6.12 0 0 0
09/04/2021
6.18
 2,200 6.73 6.73 6.18 0 0 0
08/04/2021
6.73
 0 6.73 6.73 6.73 0 0 0
07/04/2021
6.73
 300 7.40 7.40 6.73 0 0 0
06/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
05/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
02/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
01/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
31/03/2021: Cổ tức tiền mặt tỉ lệ: 9%
31/03/2021
7.40
 0 7.40 7.40 7.40 0 0 0
30/03/2021
7.40
 0 7.40 7.40 7.40 0 0 0
29/03/2021
7.40
 0 7.40 7.40 7.40 0 0 0
26/03/2021
7.40
 0 7.40 7.40 7.40 0 0 0
25/03/2021
7.40
 900 7.11 7.40 7.11 0 0 0
24/03/2021
7.11
 0 7.11 7.11 7.11 0 0 0
23/03/2021
7.11
 0 7.11 7.11 7.11 0 0 0
22/03/2021
7.11
 0 7.11 7.11 7.11 0 0 0
19/03/2021
7.11
 100 6.55 7.11 7.11 0 0 0
18/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
17/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
16/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
15/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
12/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
11/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
10/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
09/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
08/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
05/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
04/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
03/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |