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)
17/11/2021
10.40
 12,604 10.64 10.64 10.23 0 0 0
16/11/2021
10.23
 16,700 9.82 10.23 9.82 0 0 0
15/11/2021
10.15
 33,350 10.72 10.72 9.99 0 0 0
12/11/2021
10.97
 12,307 10.64 11.05 9.82 0 0 0
11/11/2021
11.05
 18,700 12.28 12.28 10.64 0 0 0
10/11/2021
12.28
 34,693 11.13 12.61 11.05 0 0 0
09/11/2021
11.13
 177,098 10.23 11.13 10.23 0 0 0
08/11/2021
9.91
 38,500 8.68 9.91 8.68 0 0 0
05/11/2021
8.76
 11,400 8.84 8.84 8.60 0 0 0
04/11/2021
8.84
 498 8.76 8.84 8.76 0 0 0
03/11/2021
9.01
 13,500 9.17 9.17 9.01 0 0 0
02/11/2021
9.17
 18,700 9.33 9.33 9.01 0 0 0
01/11/2021
9.01
 5,900 9.17 9.33 9.01 0 0 0
29/10/2021
9.01
 5,700 8.92 9.01 8.92 0 0 0
28/10/2021
9.01
 3,400 9.01 9.01 8.68 0 0 0
27/10/2021
9.17
 33,100 8.60 9.25 8.60 0 0 0
26/10/2021
8.68
 6,700 9.01 9.01 8.51 0 0 0
25/10/2021
9.09
 11,600 9.01 9.17 9.01 0 0 0
22/10/2021
9.09
 40,100 8.68 9.09 8.51 0 0 0
21/10/2021
9.01
 11,818 8.76 9.01 8.60 0 0 0
20/10/2021
8.68
 19,280 8.51 9.33 8.51 0 0 0
19/10/2021
8.27
 35,600 8.43 8.68 8.19 0 0 0
18/10/2021
8.60
 3,400 8.92 8.92 8.60 0 0 0
15/10/2021
9.01
 11,400 9.01 9.25 9.01 0 0 0
14/10/2021
9.01
 29,500 8.68 9.25 8.68 0 0 0
13/10/2021
8.60
 10,800 8.84 8.84 8.60 0 0 0
12/10/2021
8.60
 12,700 8.84 8.92 8.51 0 0 0
11/10/2021
8.76
 18,900 9.42 9.42 8.68 0 0 0
08/10/2021
9.74
 9,400 9.99 9.99 8.60 0 0 0
07/10/2021
9.82
 31,202 10.23 10.64 9.82 0 0 0
06/10/2021
9.74
 74,048 8.51 9.74 8.51 0 0 0
05/10/2021
8.51
 4,600 8.51 8.51 8.35 0 0 0
04/10/2021
8.68
 16,600 8.43 8.76 8.27 0 0 0
01/10/2021
8.51
 10,900 8.60 8.68 8.51 0 0 0
30/09/2021
8.60
 5,250 8.68 8.68 8.43 0 0 0
29/09/2021
8.60
 17,800 8.02 8.60 8.02 0 0 0
28/09/2021
8.02
 1,400 8.02 8.02 7.86 0 0 0
27/09/2021
7.37
 3,000 7.45 7.78 7.37 0 0 0
24/09/2021
8.60
 1,100 7.70 8.60 7.70 0 0 0
23/09/2021
8.51
 4,800 8.84 8.84 8.51 0 0 0
22/09/2021
8.43
 6,200 8.43 9.01 8.27 0 0 0
21/09/2021
8.84
 2,400 7.53 8.84 7.53 0 0 0
20/09/2021
9.09
 12,600 8.51 9.17 8.51 0 0 0
17/09/2021
9.01
 9,298 8.35 9.33 8.19 0 0 0
16/09/2021
8.76
 12,700 11.30 11.30 8.60 0 0 0
15/09/2021
10.07
 13,100 10.07 10.15 9.82 1,000 0 0.0
14/09/2021
9.17
 30,900 8.60 9.17 8.60 0 0 0
13/09/2021
8.35
 12,100 7.78 8.35 7.70 0 0 0
10/09/2021
7.29
 3,200 6.63 7.29 6.63 0 0 0
09/09/2021
6.96
 8,800 5.89 7.20 5.89 0 0 0
08/09/2021
6.88
 3,800 6.55 6.96 6.55 0 0 0
07/09/2021
6.14
 0 6.14 6.14 6.14 0 0 0
06/09/2021
6.14
 1,100 5.89 6.14 5.89 0 0 0
01/09/2021
5.40
 1,200 5.40 5.40 5.40 0 0 0
31/08/2021
6.06
 100 6.06 6.06 6.06 0 0 0
30/08/2021
6.22
 2,600 5.89 6.22 5.73 0 0 0
27/08/2021
6.30
 1,200 6.30 6.30 6.30 0 0 0
26/08/2021
5.89
 0 5.89 5.89 5.89 0 0 0
25/08/2021
5.89
 98 5.89 5.89 5.89 0 0 0
24/08/2021
6.22
 1,300 5.49 6.22 5.49 0 0 0
23/08/2021
6.14
 1,200 5.73 6.14 5.73 0 0 0
20/08/2021
5.89
 600 5.98 6.14 5.89 0 0 0
19/08/2021
5.73
 0 5.73 5.73 5.73 0 0 0
18/08/2021
5.73
 0 5.73 5.73 5.73 0 0 0
17/08/2021
5.73
 0 5.73 5.73 5.73 0 0 0
16/08/2021
5.73
 1,000 5.73 5.73 5.73 0 0 0
13/08/2021
6.14
 0 6.14 6.14 6.14 0 0 0
12/08/2021
6.14
 100 6.14 6.14 6.14 0 0 0
11/08/2021
6.14
 300 6.14 6.14 6.14 0 0 0
10/08/2021
6.22
 6,100 5.81 6.22 5.81 0 0 0
09/08/2021
5.73
 400 5.73 5.73 5.73 0 0 0
06/08/2021
5.73
 13,100 5.73 5.73 5.73 0 0 0
05/08/2021
5.73
 2,001 5.73 5.73 5.73 0 0 0
04/08/2021
5.73
 2,600 5.57 5.73 5.57 0 0 0
03/08/2021
5.73
 3,000 5.73 5.73 5.73 0 0 0
02/08/2021
5.73
 2,200 5.81 5.81 5.73 0 0 0
30/07/2021
5.81
 200 5.49 5.81 5.49 0 0 0
29/07/2021
5.73
 3,700 5.49 5.73 5.49 0 0 0
28/07/2021
5.73
 10,200 5.73 5.73 5.49 0 0 0
27/07/2021
5.57
 5,100 5.73 5.73 5.57 0 0 0
26/07/2021
5.73
 20,400 5.24 5.73 5.24 0 0 0
23/07/2021
5.24
 22,400 5.57 5.73 5.24 0 0 0
22/07/2021
5.73
 100 5.73 5.73 5.73 0 0 0
21/07/2021
5.40
 12,600 5.73 5.73 5.40 0 0 0
20/07/2021
5.24
 300 5.24 5.24 5.24 0 0 0
19/07/2021
5.16
 9,800 5.40 5.40 5.16 0 0 0
16/07/2021
5.73
 100 5.73 5.73 5.73 0 0 0
15/07/2021
5.73
 600 5.73 5.73 4.67 0 0 0
14/07/2021
5.40
 9,600 5.57 5.57 5.40 0 0 0
13/07/2021
5.73
 100 5.73 5.73 5.73 0 0 0
12/07/2021
5.40
 200 5.73 5.73 5.40 0 0 0
09/07/2021
5.32
 700 5.73 5.73 5.32 0 0 0
08/07/2021
5.40
 10,900 5.73 5.73 5.40 0 0 0
07/07/2021
5.57
 0 5.57 5.57 5.57 0 0 0
06/07/2021
5.57
 13,000 5.65 5.65 5.57 0 0 0
05/07/2021
5.73
 27,100 5.81 5.81 5.65 0 0 0
02/07/2021
5.73
 200 5.73 5.73 5.73 0 0 0
01/07/2021
5.65
 4,000 5.73 5.73 5.65 0 0 0
30/06/2021
5.81
 1,200 5.73 5.81 5.73 0 0 0
29/06/2021
5.81
 8,800 5.73 5.81 5.73 0 0 0

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