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)
09/02/2017
4.30
 0 4.30 4.30 4.30 0 0 0
08/02/2017
4.30
 1,600 4.50 4.50 4.30 0 0 0
07/02/2017
4.50
 100 4.80 4.80 4.50 0 0 0
06/02/2017
4.80
 0 4.80 4.80 4.80 0 0 0
03/02/2017
4.80
 0 4.80 4.80 4.80 0 0 0
02/02/2017
4.80
 0 4.80 4.80 4.80 0 0 0
25/01/2017
4.80
 0 4.80 4.80 4.80 3,481,708 0 15.3
24/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
23/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
20/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
19/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
18/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
17/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
16/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
13/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
12/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
11/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
10/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
09/01/2017
4.80
 20 4.80 4.80 4.80 0 0 0
06/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
05/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
04/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
03/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
30/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
29/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
28/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
27/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
26/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
23/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
22/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
21/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
20/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
19/12/2016
4.80
 6,000 4.80 4.80 4.80 0 0 0
16/12/2016
4.80
 6,000 5.30 5.30 4.80 0 0 0
15/12/2016
5.30
 0 5.30 5.30 5.30 0 0 0
14/12/2016
5.30
 400 5.80 5.80 5.30 0 400 -0.0
13/12/2016
5.80
 0 5.80 5.80 5.80 0 70 -0.0
12/12/2016
5.80
 0 5.80 5.80 5.80 0 0 0
09/12/2016
5.80
 0 5.80 5.80 5.80 0 0 0
08/12/2016
5.80
 500 6 6 5.80 0 0 0
07/12/2016
6
 0 6 6 6 754,000 0 4.5
06/12/2016
6
 0 6 6 6 0 0 0
05/12/2016
6
 0 6 6 6 0 0 0
02/12/2016
6
 0 6 6 6 0 0 0
01/12/2016
6
 0 6 6 6 0 0 0
30/11/2016
6
 0 6 6 6 0 0 0
29/11/2016
6
 100 6.60 6.60 6 0 0 0
28/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
25/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
24/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
23/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
22/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
21/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
18/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
17/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
16/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
15/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
14/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
11/11/2016
6.60
 0 6.60 6.60 6.60 166,500 0 1.0
10/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
09/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
08/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
07/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
04/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
03/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
02/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
01/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
31/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
28/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
27/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
26/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
25/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
24/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
21/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
20/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
19/10/2016
6.60
 100 6 6.60 6.60 0 0 0
18/10/2016
6
 610 5.50 6 5 0 0 0
17/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
14/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
13/10/2016
5.50
 43 5.50 5.50 5.50 0 0 0
12/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
11/10/2016
5.50
 13 5.50 5.50 5.50 0 0 0
10/10/2016
5.50
 47 5.50 5.50 5.50 0 0 0
07/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
06/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
05/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
04/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
03/10/2016
5.50
 47 5.50 5.50 5.50 0 0 0
30/09/2016
5.50
 0 5.50 5.50 5.50 0 0 0
29/09/2016
5.50
 0 5.50 5.50 5.50 0 0 0
28/09/2016
5.50
 0 5.50 5.50 5.50 0 0 0
27/09/2016
5.50
 146 5 5.50 5.50 0 0 0
26/09/2016
5
 0 5 5 5 0 0 0
23/09/2016
5
 0 5 5 5 0 0 0
22/09/2016
5
 0 5 5 5 0 0 0
21/09/2016
5
 5,015 5 5 5 0 0 0
20/09/2016
5
 15 5 5 5 0 0 0
19/09/2016
5
 0 5 5 5 0 0 0
16/09/2016
5
 0 5 5 5 0 0 0
15/09/2016
5
 1,000 5.40 5.40 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |