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
(2024-08-21) 		-0.10 -1.43% 50,200 100 0.0
6.70
7.10
6.90
2 tháng
(2024-07-22) 		0.20 2.99% 263,300 100 0.0
6.70
7.20
6.90
3 tháng
(2024-06-24) 		-0.20 -2.82% 381,700 100 0.0
6.70
7.20
6.90
6 tháng
(2024-03-25) 		-0.20 -2.82% 853,300 100 0.0
6.60
7.30
6.90
12 tháng
(2023-09-26) 		-1 -12.66% 1,851,002 100 0.0
6.60
8.50
6.90
24 tháng
(2022-10-03) 		0.30 4.55% 3,564,643 100 0.0
4.30
9.30
6.90
36 tháng
(2021-10-06) 		-6.30 -47.73% 15,639,675 -10,646 -0.1
4.30
14.80
6.90
60 tháng
(2019-10-17) 		4.30 165.38% 30,942,937 -7,276 -0.1
1.80
14.80
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2017
4.40
 4,300 4.40 4.80 4.40 0 0 0
03/07/2017
4.40
 4,659 4.50 4.50 4.20 0 0 0
30/06/2017
4.50
 237 4.80 4.80 4.50 0 0 0
29/06/2017
4.80
 100 4.80 4.80 4.80 0 0 0
28/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
27/06/2017
4.80
 186 4.40 4.80 4.80 0 0 0
26/06/2017
4.40
 300 4.50 4.90 4.40 0 0 0
23/06/2017
4.50
 680 4.10 4.50 4.50 0 0 0
22/06/2017
4.10
 800 4.10 4.10 4.10 0 0 0
21/06/2017
4.10
 38 4.10 4.10 4.10 0 0 0
20/06/2017
4.10
 1,320 4.10 4.50 3.70 0 0 0
19/06/2017
4.10
 910 4.10 4.10 4 0 100 -0.0
16/06/2017
4.10
 0 4.10 4.10 4.10 0 0 0
15/06/2017
4.10
 20 4.10 4.10 4.10 445,000 0 1.6
14/06/2017
4.10
 51 4.10 4.10 4.10 0 0 0
13/06/2017
4.10
 0 4.10 4.10 4.10 0 0 0
12/06/2017
4.10
 361 4.20 4.60 4.10 0 0 0
09/06/2017
4.20
 0 4.20 4.20 4.20 0 0 0
08/06/2017
4.20
 0 4.20 4.20 4.20 0 0 0
07/06/2017
4.20
 1,070 4 4.40 4.20 0 0 0
06/06/2017
4
 900 4.10 4.50 4 0 0 0
05/06/2017
4.10
 500 4.20 4.50 4.10 0 0 0
02/06/2017
4.20
 400 4 4.20 4.20 0 0 0
01/06/2017
4
 0 4 4 4 0 0 0
31/05/2017
4
 100 4.20 4.20 4 0 0 0
30/05/2017
4.20
 84 4.20 4.20 4.20 0 0 0
29/05/2017
4.20
 104 4 4.20 4.20 0 0 0
26/05/2017
4
 500 4.20 4.20 4 0 0 0
25/05/2017
4.20
 0 4.20 4.20 4.20 0 0 0
24/05/2017
4.20
 0 4.20 4.20 4.20 0 0 0
23/05/2017
4.20
 1,290 4.10 4.50 4.20 0 0 0
22/05/2017
4.10
 1,684 4.10 4.50 4.10 0 0 0
19/05/2017
4.10
 100 4.10 4.10 4.10 0 0 0
18/05/2017
4.10
 2,482 4 4.10 4 0 0 0
17/05/2017
4
 1,000 4 4 4 0 0 0
16/05/2017
4
 693 4.10 4.40 4 0 0 0
15/05/2017
4.10
 0 4.10 4.10 4.10 0 0 0
12/05/2017
4.10
 820 4.30 4.70 3.90 0 0 0
11/05/2017
4.30
 910 4.60 5 4.30 0 0 0
10/05/2017
4.60
 1,030 4.20 4.60 4.50 0 0 0
09/05/2017
4.20
 1,900 4.50 4.50 4.20 0 0 0
08/05/2017
4.50
 2,200 4.10 4.50 4.40 0 0 0
05/05/2017
4.10
 5,500 3.80 4.10 3.90 600 0 0.0
04/05/2017
3.80
 14,600 3.60 3.90 3.80 0 0 0
03/05/2017
3.60
 100 3.80 3.80 3.60 0 0 0
28/04/2017
3.80
 130 3.50 3.80 3.80 0 0 0
27/04/2017
3.50
 2,400 3.20 3.50 3.30 0 0 0
26/04/2017
3.20
 0 3.20 3.20 3.20 0 0 0
25/04/2017
3.20
 200 3.20 3.50 3.20 0 0 0
24/04/2017
3.20
 200 3.40 3.70 3.20 0 0 0
21/04/2017
3.40
 100 3.70 3.70 3.40 0 0 0
20/04/2017
3.70
 100 4.10 4.10 3.70 0 0 0
19/04/2017
4.10
 3,029 3.80 4.10 3.60 0 0 0
18/04/2017
3.80
 16,400 3.50 3.80 3.80 0 0 0
17/04/2017
3.50
 240 3.80 3.80 3.50 0 0 0
14/04/2017
3.80
 18,400 3.80 3.80 3.60 0 0 0
13/04/2017
3.80
 0 3.80 3.80 3.80 0 0 0
12/04/2017
3.80
 73,700 3.70 3.80 3.60 0 0 0
11/04/2017
3.70
 30,500 3.70 3.70 3.70 0 0 0
10/04/2017
3.70
 0 3.70 3.70 3.70 0 0 0
07/04/2017
3.70
 0 3.70 3.70 3.70 0 0 0
05/04/2017
3.70
 0 3.70 3.70 3.70 0 0 0
04/04/2017
3.70
 0 3.70 3.70 3.70 0 0 0
03/04/2017
3.70
 100 3.40 3.70 3.70 0 0 0
31/03/2017
3.40
 33 3.40 3.40 3.40 0 0 0
30/03/2017
3.40
 100 3.60 3.60 3.40 0 0 0
29/03/2017
3.60
 140 3.40 3.60 3.60 0 0 0
28/03/2017
3.40
 200 3.50 3.80 3.40 0 0 0
27/03/2017
3.50
 200 3.60 3.60 3.50 0 0 0
24/03/2017
3.60
 0 3.60 3.60 3.60 0 0 0
23/03/2017
3.60
 6 3.60 3.60 3.60 0 0 0
22/03/2017
3.60
 1,000 3.60 3.60 3.60 0 0 0
21/03/2017
3.60
 7,000 3.80 3.90 3.60 0 0 0
20/03/2017
3.80
 4,188 3.60 3.80 3.40 0 0 0
17/03/2017
3.60
 374,600 3.90 3.90 3.60 0 0 0
16/03/2017
3.90
 1,130 4.30 4.30 3.90 0 0 0
15/03/2017
4.30
 0 4.30 4.30 4.30 0 0 0
14/03/2017
4.30
 0 4.30 4.30 4.30 0 0 0
13/03/2017
4.30
 60 4.30 4.30 4.30 0 0 0
10/03/2017
4.30
 0 4.30 4.30 4.30 0 0 0
09/03/2017
4.30
 1,100 4.50 4.50 4.10 0 0 0
08/03/2017
4.50
 0 4.50 4.50 4.50 0 0 0
07/03/2017
4.50
 0 4.50 4.50 4.50 0 0 0
06/03/2017
4.50
 300 4.10 4.50 4.10 0 0 0
03/03/2017
4.10
 126 4.10 4.10 4.10 0 0 0
02/03/2017
4.10
 2,238 4.10 4.10 3.70 0 0 0
01/03/2017
4.10
 3,240 4.50 4.50 4.10 0 0 0
28/02/2017
4.50
 71 4.50 4.50 4.50 0 0 0
27/02/2017
4.50
 0 4.50 4.50 4.50 0 0 0
24/02/2017
4.50
 0 4.50 4.50 4.50 0 0 0
23/02/2017
4.50
 900 4.20 4.50 4.50 0 0 0
22/02/2017
4.20
 1,200 4.20 4.20 4.20 0 0 0
21/02/2017
4.20
 1,200 4.40 4.40 4.20 0 0 0
20/02/2017
4.40
 541 4.30 4.40 4.30 0 0 0
17/02/2017
4.30
 1,600 4.30 4.30 4.20 0 0 0
16/02/2017
4.30
 0 4.30 4.30 4.30 0 0 0
15/02/2017
4.30
 1,500 4.10 4.30 4.30 0 0 0
14/02/2017
4.10
 1,600 4 4.10 4 0 0 0
13/02/2017
4
 1,100 4.30 4.30 4 0 0 0
10/02/2017
4.30
 0 4.30 4.30 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |