CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

6.90
0.20
(2.99%)
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
(2024-08-20) 		-0.10 -1.45% 55,700 100 0.0
6.70
7.10
6.80
2 tháng
(2024-07-22) 		0.10 1.49% 263,200 100 0.0
6.70
7.20
6.80
3 tháng
(2024-06-21) 		-0.30 -4.23% 385,000 100 0.0
6.70
7.20
6.80
6 tháng
(2024-03-25) 		-0.30 -4.23% 853,200 100 0.0
6.60
7.30
6.80
12 tháng
(2023-09-25) 		-1.60 -19.05% 1,863,802 100 0.0
6.60
8.50
6.80
24 tháng
(2022-09-30) 		0 0% 3,567,243 100 0.0
4.30
9.30
6.80
36 tháng
(2021-10-05) 		-5.60 -45.16% 15,881,405 -10,646 -0.1
4.30
14.80
6.80
60 tháng
(2019-10-16) 		4.30 172% 30,942,837 -7,276 -0.1
1.80
14.80
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2019
2.10
 0 2.10 2.10 2.10 0 0 0
21/11/2019
2.10
 0 2.10 2.10 2.10 0 0 0
20/11/2019
2.10
 0 2.10 2.10 2.10 0 0 0
19/11/2019
2.10
 0 2.10 2.10 2.10 0 0 0
18/11/2019
2.10
 60 2.10 2.10 2.10 0 0 0
15/11/2019
2.10
 0 2.10 2.10 2.10 0 0 0
14/11/2019
2.10
 0 2.10 2.10 2.10 0 0 0
13/11/2019
2.10
 100 2.30 2.30 2.10 0 0 0
12/11/2019
2.30
 100 2.10 2.30 2.30 0 0 0
11/11/2019
2.10
 0 2.10 2.10 2.10 0 0 0
08/11/2019
2.10
 0 2.10 2.10 2.10 0 0 0
07/11/2019
2.10
 0 2.10 2.10 2.10 0 0 0
06/11/2019
2.10
 200 2.10 2.10 2.10 0 0 0
05/11/2019
2.10
 1,600 2.30 2.30 2.10 0 0 0
04/11/2019
2.30
 0 2.30 2.30 2.30 0 0 0
01/11/2019
2.30
 200 2.50 2.50 2.30 0 0 0
31/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
30/10/2019
2.50
 100 2.50 2.50 2.50 0 0 0
29/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
28/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
25/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
24/10/2019
2.50
 100 2.70 2.70 2.50 0 0 0
23/10/2019
2.70
 100 2.60 2.70 2.70 0 0 0
22/10/2019
2.60
 0 2.60 2.60 2.60 0 0 0
21/10/2019
2.60
 0 2.60 2.60 2.60 0 0 0
18/10/2019
2.60
 0 2.60 2.60 2.60 0 0 0
17/10/2019
2.60
 100 2.50 2.60 2.60 0 0 0
16/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
15/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
14/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
11/10/2019
2.50
 14 2.50 2.50 2.50 0 0 0
10/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
09/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
08/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
07/10/2019
2.50
 100 2.50 2.50 2.50 100 0 0.0
04/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
03/10/2019
2.50
 100 2.40 2.50 2.50 0 0 0
02/10/2019
2.40
 0 2.40 2.40 2.40 0 0 0
01/10/2019
2.40
 0 2.40 2.40 2.40 0 0 0
30/09/2019
2.40
 100 2.20 2.40 2.40 0 0 0
27/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
26/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
25/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
24/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
23/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
20/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
19/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
18/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
17/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
16/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
13/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
12/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
11/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
10/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
09/09/2019
2.20
 200 2.20 2.40 2.20 0 0 0
06/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
05/09/2019
2.20
 100 2.40 2.40 2.20 0 0 0
04/09/2019
2.40
 100 2.20 2.40 2.40 0 0 0
03/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
30/08/2019
2.20
 0 2.20 2.20 2.20 0 0 0
29/08/2019
2.20
 100 2.40 2.40 2.20 0 0 0
28/08/2019
2.40
 0 2.40 2.40 2.40 0 0 0
27/08/2019
2.40
 0 2.40 2.40 2.40 0 0 0
26/08/2019
2.40
 0 2.40 2.40 2.40 0 0 0
23/08/2019
2.40
 0 2.40 2.40 2.40 0 0 0
22/08/2019
2.40
 200 2.40 2.60 2.40 0 0 0
21/08/2019
2.40
 0 2.40 2.40 2.40 0 0 0
20/08/2019
2.40
 100 2.50 2.50 2.40 0 0 0
19/08/2019
2.50
 0 2.50 2.50 2.50 0 0 0
16/08/2019
2.50
 100 2.70 2.70 2.50 0 0 0
15/08/2019
2.70
 100 3 3 2.70 0 0 0
14/08/2019
3
 0 3 3 3 0 0 0
13/08/2019
3
 200 3 3 3 0 0 0
12/08/2019
3
 200 3.30 3.30 3 0 0 0
09/08/2019
3.30
 0 3.30 3.30 3.30 0 0 0
08/08/2019
3.30
 11 3.30 3.30 3.30 0 0 0
07/08/2019
3.30
 0 3.30 3.30 3.30 0 0 0
06/08/2019
3.30
 0 3.30 3.30 3.30 0 0 0
05/08/2019
3.30
 100 3.30 3.30 3.30 0 0 0
02/08/2019
3.30
 0 3.30 3.30 3.30 0 0 0
01/08/2019
3.30
 0 3.30 3.30 3.30 0 0 0
31/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
30/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
29/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
26/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
25/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
24/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
23/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
22/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
19/07/2019
3.30
 112 3 3.30 3.30 0 0 0
18/07/2019
3
 0 3 3 3 0 0 0
17/07/2019
3
 175 3.30 3.30 3 0 0 0
16/07/2019
3.30
 100 3.60 3.60 3.30 0 0 0
15/07/2019
3.60
 0 3.60 3.60 3.60 0 0 0
12/07/2019
3.60
 0 3.60 3.60 3.60 0 0 0
11/07/2019
3.60
 0 3.60 3.60 3.60 0 0 0
10/07/2019
3.60
 0 3.60 3.60 3.60 0 0 0
09/07/2019
3.60
 0 3.60 3.60 3.60 0 0 0
08/07/2019
3.60
 0 3.60 3.60 3.60 0 0 0
05/07/2019
3.60
 0 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |