CTCP Cảng Quảng Ninh (cqn)

34.50
1.20
(3.60%)
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
(2024-10-22) 		4 14.81% 95,506 0 0
27
35.40
34.50
2 tháng
(2024-09-23) 		3.30 11.91% 181,503 0 0
27
35.40
34.50
3 tháng
(2024-08-23) 		3.20 11.51% 227,900 0 0
27
35.40
34.50
6 tháng
(2024-05-27) 		3.99 14.77% 602,344 -900 -0.0
26.05
35.40
34.50
12 tháng
(2023-11-27) 		1.87 6.41% 930,166 -900 -0.0
25.08
35.40
34.50
24 tháng
(2022-12-02) 		14.38 86.57% 1,117,480 -900 -0.0
16.62
35.40
34.50
36 tháng
(2021-12-07) 		12.30 65.77% 1,308,484 -800 -0.0
13.55
35.40
34.50
60 tháng
(2020-08-18) 		21.51 226.81% 2,388,292 600 0.0
9.49
35.40
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
27.50
 5,000 27 27.50 27 0 0 0
01/07/2024
27.80
 3,200 27 27.80 27 0 0 0
28/06/2024
28
 4,300 27 28 27 0 0 0
27/06/2024
27.80
 5,000 27.50 27.80 27.50 0 0 0
26/06/2024
28.50
 5,101 27.50 28.50 27.50 0 0 0
25/06/2024
28
 15,400 27 29 27 0 200 -0.0
24/06/2024
27.20
 3,800 27.20 27.70 27.20 0 600 -0.0
21/06/2024
28.10
 7,700 27 28.10 27 0 0 0
20/06/2024
28
 10,325 26.50 28 26.50 0 0 0
19/06/2024
27.50
 2,600 27.50 27.50 27.50 0 0 0
18/06/2024
28.20
 2,270 28.30 28.40 28.20 0 100 -0.0
17/06/2024
27
 3,402 26.50 27 26.50 0 0 0
14/06/2024
27.30
 3,600 26.60 27.30 26.60 0 0 0
13/06/2024
27.30
 5,200 27 27.40 27 0 0 0
12/06/2024
27.90
 12,101 27 28.90 27 0 0 0
11/06/2024
27.50
 6,600 27 27.50 27 0 0 0
10/06/2024
27.90
 7,000 26.30 28.10 26.30 0 0 0
07/06/2024
27.50
 4,000 27 27.50 27 0 0 0
06/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2024
28.10
 3,701 28.20 28.20 28.10 0 0 0
05/06/2024
27.30
 12,600 26.91 30.68 26.91 0 0 0
04/06/2024
26.91
 10,701 26.05 29.90 26.05 0 0 0
03/06/2024
26.91
 9,600 26.14 26.91 26.14 0 0 0
31/05/2024
26.05
 3,800 26.05 26.05 26.05 0 0 0
30/05/2024
26.53
 4,200 26.05 26.53 26.05 0 0 0
29/05/2024
26.72
 4,300 26.05 26.72 26.05 0 0 0
28/05/2024
27.01
 7,400 26.43 27.01 26.43 0 0 0
27/05/2024
27.01
 5,300 26.53 27.01 26.53 0 0 0
24/05/2024
27.20
 2,712 27.11 27.20 27.11 0 0 0
23/05/2024
27.40
 5,800 27.20 27.40 27.01 0 0 0
22/05/2024
27.20
 3,800 27.20 27.20 27.20 0 0 0
21/05/2024
27.40
 4,800 26.91 27.40 26.91 0 0 0
20/05/2024
27.01
 9,712 26.05 27.40 26.05 0 0 0
17/05/2024
27.01
 3,800 26.53 27.01 26.53 0 0 0
16/05/2024
26.91
 10,000 26.05 27.40 26.05 0 0 0
15/05/2024
27.01
 9,500 26.53 27.01 26.53 0 0 0
14/05/2024
27.01
 8,412 26.62 27.01 26.62 0 0 0
13/05/2024
26.62
 6,600 26.53 26.82 26.53 0 0 0
10/05/2024
26.05
 3,500 26.24 26.24 26.05 0 0 0
09/05/2024
26.91
 7,500 26.82 26.91 26.43 0 0 0
08/05/2024
27.01
 12,744 25.56 27.01 25.56 0 0 0
07/05/2024
27.01
 10,800 25.56 27.30 25.56 0 0 0
06/05/2024
27.49
 15,057 27.01 27.98 27.01 0 0 0
03/05/2024
26.82
 7,501 27.11 27.11 26.82 0 0 0
02/05/2024
27.30
 18,400 27.01 27.30 26.91 0 0 0
26/04/2024
27.98
 27,000 27.40 28.94 27.20 0 0 0
25/04/2024
27.40
 10,730 27.01 27.49 27.01 0 0 0
24/04/2024
27.20
 3,800 27.01 27.01 27.01 0 0 0
23/04/2024
27.49
 13,500 26.91 27.49 26.91 0 0 0
22/04/2024
26.91
 3,500 26.91 26.91 26.91 0 0 0
19/04/2024
27.98
 7,000 26.05 27.98 26.05 0 0 0
17/04/2024
27.49
 5,100 27.30 27.49 27.30 0 0 0
16/04/2024
27.49
 17,200 27.20 27.49 27.20 0 0 0
15/04/2024
27.01
 6,000 27.30 27.30 27.01 0 0 0
12/04/2024
27.30
 4,401 27.49 27.49 27.30 0 0 0
11/04/2024
27.49
 4,600 27.01 27.49 27.01 0 0 0
10/04/2024
27.01
 2,900 27.01 27.01 27.01 0 0 0
09/04/2024
27.01
 17,200 26.53 27.30 26.34 0 0 0
08/04/2024
26.34
 11,100 26.05 26.43 26.05 0 0 0
05/04/2024
26.05
 5,300 26.53 26.53 26.05 0 0 0
04/04/2024
26.53
 2,900 26.53 26.53 26.53 0 0 0
03/04/2024
26.05
 3,501 26.05 26.05 26.05 0 0 0
02/04/2024
26.53
 1,500 26.53 26.53 26.53 0 0 0
01/04/2024
26.82
 2,600 26.53 26.82 26.53 0 0 0
29/03/2024
26.53
 8,100 27.01 27.78 26.53 0 0 0
28/03/2024
27.78
 99 27.78 27.78 27.78 0 0 0
27/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
26/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
25/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
22/03/2024
27.78
 200 27.78 27.78 27.78 0 0 0
21/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
20/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
19/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
18/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
15/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
14/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
13/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
12/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
11/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
08/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
07/03/2024
27.78
 1,100 27.78 27.78 27.78 0 0 0
06/03/2024
32.61
 0 32.61 32.61 32.61 0 0 0
05/03/2024
32.61
 100 32.61 32.61 32.61 0 0 0
04/03/2024
28.75
 0 28.75 28.75 28.75 0 0 0
01/03/2024
28.75
 0 28.75 28.75 28.75 0 0 0
29/02/2024
28.75
 100 28.75 28.75 28.75 0 0 0
28/02/2024
25.37
 0 25.37 25.37 25.37 0 0 0
27/02/2024
25.37
 0 25.37 25.37 25.37 0 0 0
26/02/2024
25.37
 1,100 25.37 25.47 25.37 0 0 0
23/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
22/02/2024
28.17
 36 27.69 27.69 27.69 0 0 0
21/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
20/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
19/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
16/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
15/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
07/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
06/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
05/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
02/02/2024
28.17
 2,000 27.49 28.17 27.49 0 0 0
01/02/2024
28.17
 0 28.17 28.17 28.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |