CTCP Cảng Quảng Ninh (cqn)

32.90
1.40
(4.44%)
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
(2026-09-07) 		-0.30 -1% 987,800 0 0
29.60
31.50
31.50
2 tháng
(2026-08-06) 		-0.10 -0.34% 1,857,400 0 0
29.50
31.50
31.50
3 tháng
(2026-07-07) 		-1 -3.27% 2,489,500 0 0
29.50
31.50
31.50
6 tháng
(2026-04-08) 		-1.21 -3.93% 3,560,200 0 0
29.50
31.50
31.50
12 tháng
(2025-10-10) 		-1.21 -3.93% 5,537,000 0 0
29.50
31.98
31.50
24 tháng
(2024-10-15) 		1.88 6.79% 8,731,155 0 0
25.37
36.64
31.50
36 tháng
(2023-10-23) 		2.32 8.50% 9,667,463 -900 0.0
16.77
36.64
31.50
60 tháng
(2021-11-01) 		9.94 50.54% 10,441,012 -800 0.0
12.73
36.64
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
18.24
 1,721 18.24 18.24 18.24 0 0 0
31/12/2021
18.41
 600 17.99 18.41 17.99 0 0 0
30/12/2021
18.41
 2,100 17.15 18.41 17.15 0 0 0
29/12/2021
17.15
 321 17.15 17.15 17.15 0 0 0
28/12/2021
17.15
 0 17.15 17.15 17.15 0 0 0
27/12/2021
17.15
 2,501 17.15 17.15 17.15 0 0 0
24/12/2021
17.15
 600 17.15 17.15 17.15 0 0 0
23/12/2021
16.73
 700 17.24 17.24 16.73 0 0 0
21/12/2021
17.57
 3,200 17.99 17.99 17.57 0 0 0
20/12/2021
17.99
 100 17.99 17.99 17.99 0 0 0
17/12/2021
17.99
 301 17.99 17.99 17.99 0 0 0
16/12/2021
17.99
 1,000 17.99 17.99 17.99 0 0 0
15/12/2021
18.24
 0 18.24 18.24 18.24 0 0 0
14/12/2021
18.24
 1 18.24 18.24 18.24 0 0 0
13/12/2021
18.24
 200 18.24 18.24 18.24 0 0 0
10/12/2021
17.57
 200 17.57 17.57 17.57 0 0 0
09/12/2021
17.57
 0 17.57 17.57 17.57 0 0 0
08/12/2021
17.57
 0 17.57 17.57 17.57 0 0 0
07/12/2021
17.57
 1 17.57 17.57 17.57 0 0 0
06/12/2021
17.57
 1,500 17.65 17.65 17.57 0 0 0
03/12/2021
18.66
 0 18.66 18.66 18.66 0 0 0
02/12/2021
18.66
 0 18.66 18.66 18.66 0 0 0
01/12/2021
18.83
 401 18.41 18.83 18.41 0 0 0
30/11/2021
18.24
 545 18.24 18.24 18.24 0 0 0
29/11/2021
18.24
 300 18.24 18.24 18.24 0 0 0
26/11/2021
18.24
 100 18.24 18.24 18.24 0 0 0
25/11/2021
18.24
 1 18.24 18.24 18.24 0 0 0
24/11/2021
18.41
 1,806 17.65 18.83 17.57 0 0 0
23/11/2021
18.74
 0 18.74 18.74 18.74 0 0 0
22/11/2021
18.66
 1,590 18.91 18.91 18.66 0 0 0
19/11/2021
18.91
 100 18.91 18.91 18.91 0 0 0
18/11/2021
19.16
 202 19.16 19.16 19.16 0 0 0
17/11/2021
19.16
 1,100 19.16 19.16 19.16 0 0 0
16/11/2021
19.24
 600 19.24 19.24 19.24 0 0 0
15/11/2021
19.33
 0 19.33 19.33 19.33 0 0 0
12/11/2021
19.33
 1,002 19.33 19.33 19.33 0 0 0
11/11/2021
19.58
 2,907 19.83 20.08 19.58 0 0 0
10/11/2021
19.24
 2,290 19.24 19.24 19.24 0 0 0
09/11/2021
19.24
 1,100 19.24 19.24 19.24 0 0 0
08/11/2021
19.83
 0 19.83 19.83 19.83 0 0 0
05/11/2021
19.83
 228 19.83 19.83 19.83 0 0 0
04/11/2021
18.99
 902 18.99 19.08 18.99 0 0 0
03/11/2021
19.24
 700 19.66 19.66 19.24 0 0 0
02/11/2021
19.66
 1,994 19.83 19.83 19.58 0 0 0
01/11/2021
19.66
 509 20.08 20.08 19.66 0 0 0
29/10/2021
19.24
 130 19.24 19.24 19.24 0 0 0
28/10/2021
18.99
 113 18.99 18.99 18.99 0 0 0
27/10/2021
18.99
 440 18.99 18.99 18.99 0 0 0
26/10/2021
18.99
 400 19.08 19.08 18.99 0 0 0
25/10/2021
18.99
 1,226 19.08 19.08 18.99 0 0 0
22/10/2021
19.08
 1,230 19.24 19.58 19.08 0 0 0
21/10/2021
19.24
 200 18.83 19.24 18.83 0 0 0
20/10/2021
18.83
 950 18.83 18.83 18.83 0 0 0
19/10/2021
19.66
 100 19.66 19.66 19.66 0 0 0
18/10/2021
19.41
 205 20.67 20.67 19.41 0 0 0
15/10/2021
19.33
 0 19.33 19.33 19.33 0 0 0
14/10/2021
19.33
 0 19.33 19.33 19.33 0 0 0
13/10/2021
19.33
 600 19.33 19.33 19.33 0 0 0
12/10/2021
19.33
 0 19.33 19.33 19.33 0 0 0
11/10/2021
19.41
 457 19.16 19.41 19.16 0 0 0
08/10/2021
19.16
 1,730 19.16 19.75 19.16 0 0 0
07/10/2021
18.49
 302 18.49 18.49 18.41 0 0 0
06/10/2021
18.41
 0 18.41 18.41 18.41 0 0 0
05/10/2021
18.41
 0 18.41 18.41 18.41 0 0 0
04/10/2021
18.49
 1,728 18.41 18.49 18.41 0 0 0
01/10/2021
18.41
 100 18.41 18.41 18.41 0 0 0
30/09/2021
18.41
 1,400 18.41 18.41 18.41 0 0 0
29/09/2021
18.41
 213 18.41 18.41 18.41 0 0 0
28/09/2021
19.91
 600 19.91 19.91 19.91 0 0 0
27/09/2021
20.00
 100 20.00 20.00 20.00 0 0 0
24/09/2021
20.08
 300 20.08 20.08 20.08 0 0 0
23/09/2021
20.58
 1,200 20.00 20.75 18.24 0 0 0
22/09/2021
18.24
 1,000 18.16 18.24 18.16 0 0 0
21/09/2021
18.16
 2,100 18.32 18.32 17.99 0 0 0
20/09/2021
19.41
 316 18.99 19.41 18.99 0 0 0
17/09/2021
19.08
 100 19.08 19.08 19.08 0 0 0
16/09/2021
19.08
 0 19.08 19.08 19.08 0 0 0
15/09/2021
19.08
 0 19.08 19.08 19.08 0 0 0
14/09/2021
19.08
 97 19.08 19.08 19.08 0 0 0
13/09/2021
19.16
 1,200 18.99 19.16 18.99 0 0 0
10/09/2021
18.91
 600 18.91 18.91 18.91 0 0 0
09/09/2021
18.66
 200 18.66 18.66 18.66 0 0 0
08/09/2021
18.66
 100 18.66 18.66 18.66 0 0 0
07/09/2021
18.66
 1,100 18.66 18.66 18.66 0 0 0
06/09/2021
20.42
 2,012 18.66 20.42 18.66 0 0 0
01/09/2021
18.66
 151 18.66 18.66 18.66 0 0 0
31/08/2021
18.66
 1,000 18.58 18.66 18.58 0 0 0
30/08/2021
18.58
 100 18.58 18.58 18.58 0 0 0
27/08/2021
20.00
 100 20.00 20.00 20.00 0 0 0
26/08/2021
20.00
 0 20.00 20.00 20.00 0 0 0
25/08/2021
20.00
 300 20.00 20.00 20.00 0 0 0
24/08/2021
20.08
 300 18.83 20.08 18.83 0 0 0
23/08/2021
20.08
 1,700 20.42 20.42 20.08 0 0 0
20/08/2021
19.83
 1,000 21.17 21.17 19.83 0 0 0
19/08/2021
21.25
 700 21.59 21.59 21.25 0 0 0
18/08/2021
21.59
 2,000 21.09 21.75 21.09 0 0 0
17/08/2021
23.26
 5,000 20.92 23.26 20.92 0 0 0
16/08/2021
24.18
 1,338 24.93 24.93 24.18 0 0 0
13/08/2021
25.10
 100 25.10 25.10 25.10 0 0 0
12/08/2021
25.02
 2,430 27.11 27.11 25.02 0 0 0

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