CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

6.20
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
(2024-10-23) 		-0.20 -3.13% 42,886 0 0
5.90
7
6.20
2 tháng
(2024-09-23) 		-0.70 -10.14% 136,792 -200 -0.0
5.90
7
6.20
3 tháng
(2024-08-26) 		-0.80 -11.43% 185,818 -100 -0.0
5.90
7.10
6.20
6 tháng
(2024-05-27) 		-0.50 -7.46% 694,111 -100 -0.0
5.90
7.30
6.20
12 tháng
(2023-11-28) 		-1.70 -21.52% 1,533,536 -1,100 -0.0
5.90
8.50
6.20
24 tháng
(2022-12-05) 		0.20 3.33% 3,559,858 -100 -0.0
4.30
9.30
6.20
36 tháng
(2021-12-08) 		-5.40 -46.55% 9,230,815 -3,146 -0.0
4.30
13
6.20
60 tháng
(2019-12-19) 		3.80 158.33% 31,067,656 -7,476 -0.1
1.80
14.80
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2018
3.50
 200 3.80 3.80 3.50 0 0 0
13/11/2018
3.80
 0 3.80 3.80 3.80 0 0 0
12/11/2018
3.80
 2,044 3.50 3.80 3.70 0 0 0
09/11/2018
3.50
 99 3.50 3.50 3.50 0 0 0
08/11/2018
3.50
 1,100 3.20 3.50 3.50 0 0 0
07/11/2018
3.20
 100 3.10 3.20 3.20 0 0 0
06/11/2018
3.10
 0 3.10 3.10 3.10 0 0 0
05/11/2018
3.10
 0 3.10 3.10 3.10 0 0 0
02/11/2018
3.10
 1,000 2.90 3.10 3.10 0 0 0
01/11/2018
2.90
 1,500 2.90 3.10 2.90 0 0 0
31/10/2018
2.90
 0 2.90 2.90 2.90 0 0 0
30/10/2018
2.90
 55 2.90 2.90 2.90 0 0 0
29/10/2018
2.90
 100 3.20 3.20 2.90 0 0 0
26/10/2018
3.20
 0 3.20 3.20 3.20 0 0 0
25/10/2018
3.20
 300 3.30 3.30 3 0 0 0
24/10/2018
3.30
 0 3.30 3.30 3.30 0 0 0
23/10/2018
3.30
 0 3.30 3.30 3.30 0 0 0
22/10/2018
3.30
 90 3.30 3.30 3.30 0 0 0
19/10/2018
3.30
 0 3.30 3.30 3.30 0 0 0
18/10/2018
3.30
 1,500 3.60 3.60 3.30 0 0 0
17/10/2018
3.60
 500 3.90 3.90 3.60 0 0 0
16/10/2018
3.90
 300 3.60 3.90 3.90 0 0 0
15/10/2018
3.60
 125 3.30 3.60 3.60 0 0 0
12/10/2018
3.30
 0 3.30 3.30 3.30 0 0 0
11/10/2018
3.30
 200 3.40 3.40 3.20 0 200 -0.0
10/10/2018
3.40
 194 3.70 3.70 3.40 0 0 0
09/10/2018
3.70
 0 3.70 3.70 3.70 0 0 0
08/10/2018
3.70
 3,425 3.40 3.70 3.70 0 0 0
05/10/2018
3.40
 124 3.70 3.70 3.40 0 0 0
04/10/2018
3.70
 300 3.40 3.70 3.70 0 0 0
03/10/2018
3.40
 0 3.40 3.40 3.40 0 0 0
02/10/2018
3.40
 5,100 3.70 4 3.40 0 0 0
01/10/2018
3.70
 5,000 3.40 3.70 3.70 0 0 0
28/09/2018
3.40
 9,000 3.10 3.40 3.40 0 0 0
27/09/2018
3.10
 4,900 3.30 3.30 3.10 0 0 0
26/09/2018
3.30
 3,500 3.60 3.60 3.30 0 0 0
25/09/2018
3.60
 1,100 4 4 3.60 0 0 0
24/09/2018
4
 0 4 4 4 0 0 0
21/09/2018
4
 3,400 4 4 4 0 0 0
20/09/2018
4
 64 4 4 4 0 0 0
19/09/2018
4
 20,400 3.70 4 4 0 0 0
18/09/2018
3.70
 2,400 3.40 3.70 3.70 0 0 0
17/09/2018
3.40
 800 3.30 3.60 3.30 0 0 0
14/09/2018
3.30
 1,321 3.60 3.60 3.30 0 0 0
13/09/2018
3.60
 500 4 4 3.60 0 0 0
12/09/2018
4
 24,900 3.70 4 4 0 0 0
11/09/2018
3.70
 800 3.40 3.70 3.20 0 0 0
10/09/2018
3.40
 0 3.40 3.40 3.40 0 0 0
07/09/2018
3.40
 5,000 3.70 3.70 3.40 0 0 0
06/09/2018
3.70
 0 3.70 3.70 3.70 0 0 0
05/09/2018
3.70
 0 3.70 3.70 3.70 0 0 0
04/09/2018
3.70
 0 3.70 3.70 3.70 0 0 0
31/08/2018
3.70
 0 3.70 3.70 3.70 0 0 0
30/08/2018
3.70
 94 3.70 3.70 3.70 0 0 0
29/08/2018
3.70
 30 3.70 3.70 3.70 0 0 0
28/08/2018
3.70
 0 3.70 3.70 3.70 0 0 0
27/08/2018
3.70
 5,700 3.50 3.70 3.70 0 0 0
24/08/2018
3.50
 0 3.50 3.50 3.50 0 0 0
23/08/2018
3.50
 0 3.50 3.50 3.50 0 0 0
22/08/2018
3.50
 0 3.50 3.50 3.50 0 0 0
21/08/2018
3.50
 0 3.50 3.50 3.50 0 0 0
20/08/2018
3.50
 5,008 3.20 3.50 3.50 0 0 0
17/08/2018
3.20
 0 3.20 3.20 3.20 0 0 0
16/08/2018
3.20
 100 3.50 3.50 3.20 0 0 0
15/08/2018
3.50
 2,700 3.40 3.70 3.50 0 0 0
14/08/2018
3.40
 31 3.40 3.40 3.40 0 0 0
13/08/2018
3.40
 34 3.40 3.40 3.40 0 0 0
10/08/2018
3.40
 0 3.40 3.40 3.40 0 0 0
09/08/2018
3.40
 500 3.10 3.40 3.40 0 0 0
08/08/2018
3.10
 18 3.10 3.10 3.10 0 0 0
07/08/2018
3.10
 100 3.40 3.40 3.10 0 0 0
06/08/2018
3.40
 0 3.40 3.40 3.40 0 0 0
03/08/2018
3.40
 2,700 3.10 3.40 3.40 0 2,300 -0.0
02/08/2018
3.10
 80 3.10 3.10 3.10 0 0 0
01/08/2018
3.10
 1,000 3.40 3.40 3.10 0 0 0
31/07/2018
3.40
 47 3.40 3.40 3.40 0 0 0
30/07/2018
3.40
 0 3.40 3.40 3.40 0 0 0
27/07/2018
3.40
 200 3.60 3.60 3.40 0 200 -0.0
26/07/2018
3.60
 100 3.80 3.80 3.60 0 0 0
25/07/2018
3.80
 0 3.80 3.80 3.80 0 0 0
24/07/2018
3.80
 0 3.80 3.80 3.80 0 0 0
23/07/2018
3.80
 0 3.80 3.80 3.80 0 0 0
20/07/2018
3.80
 0 3.80 3.80 3.80 0 0 0
19/07/2018
3.80
 312 3.70 3.80 3.80 0 0 0
18/07/2018
3.70
 0 3.70 3.70 3.70 0 0 0
17/07/2018
3.70
 100 3.90 3.90 3.70 0 0 0
16/07/2018
3.90
 0 3.90 3.90 3.90 0 0 0
13/07/2018
3.90
 0 3.90 3.90 3.90 0 0 0
12/07/2018
3.90
 0 3.90 3.90 3.90 0 0 0
11/07/2018
3.90
 0 3.90 3.90 3.90 0 0 0
10/07/2018
3.90
 0 3.90 3.90 3.90 0 0 0
09/07/2018
3.90
 2,000 4.10 4.10 3.90 0 0 0
06/07/2018
4.10
 940 3.80 4.10 4.10 0 0 0
05/07/2018
3.80
 2,000 3.90 3.90 3.80 0 0 0
04/07/2018
3.90
 5,000 4.30 4.30 3.90 0 0 0
03/07/2018
4.30
 1,000 4 4.30 4.30 0 0 0
02/07/2018
4
 0 4 4 4 0 0 0
29/06/2018
4
 100 4.30 4.30 4 0 0 0
28/06/2018
4.30
 0 4.30 4.30 4.30 0 0 0
27/06/2018
4.30
 0 4.30 4.30 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |