CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.30
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
(2026-09-08) 		0.10 1.85% 300 0 0
5.30
5.50
5.30
2 tháng
(2026-08-10) 		-0.10 -1.79% 10,800 0 0
5
5.60
5.30
3 tháng
(2026-07-10) 		0.10 1.85% 27,200 0 0
4.70
5.60
5.30
6 tháng
(2026-04-13) 		-0.30 -5.17% 129,100 0 0
4.70
5.80
5.30
12 tháng
(2025-10-13) 		-0.50 -8.33% 447,900 0 0
4.70
6.20
5.30
24 tháng
(2024-10-18) 		-0.80 -12.70% 1,741,658 0 0
4.70
7.30
5.30
36 tháng
(2023-10-24) 		-2.20 -28.57% 3,494,307 0 0
4.70
8.50
5.30
60 tháng
(2021-11-03) 		-9.10 -62.33% 13,669,641 0 0
4.30
14.60
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2018
3.20
 300 3 3.20 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 3.30 3.30 3.30 0 0 0
17/10/2018
3.60
 500 3.60 3.60 3.60 0 0 0
16/10/2018
3.90
 300 3.90 3.90 3.90 0 0 0
15/10/2018
3.60
 125 3.60 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 3.20 3.30 3.20 0 0 0
10/10/2018
3.40
 194 3.40 3.40 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 3.70 3.70 3.70 0 0 0
05/10/2018
3.40
 124 3.40 3.40 3.40 0 0 0
04/10/2018
3.70
 300 3.70 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 4 4 3.40 0 0 0
01/10/2018
3.70
 5,000 3.70 3.70 3.70 0 0 0
28/09/2018
3.40
 9,000 3.40 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 3.40 3.40 3.30 0 0 0
25/09/2018
3.60
 1,100 3.80 3.80 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 4 4 4 0 0 0
18/09/2018
3.70
 2,400 3.70 3.70 3.70 0 0 0
17/09/2018
3.40
 800 3.60 3.60 3.30 0 0 0
14/09/2018
3.30
 1,321 3.40 3.40 3.30 0 0 0
13/09/2018
3.60
 500 3.60 3.60 3.60 0 0 0
12/09/2018
4
 24,900 4 4 4 0 0 0
11/09/2018
3.70
 800 3.20 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 3.40 3.40 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 3.70 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 3.50 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 3.20 3.20 3.20 0 0 0
15/08/2018
3.50
 2,700 3.60 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 3.40 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 3.10 3.10 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 3.40 3.40 3.40 0 0 0
02/08/2018
3.10
 80 3.10 3.10 3.10 0 0 0
01/08/2018
3.10
 1,000 3.10 3.10 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 3.40 3.40 3.40 0 0 0
26/07/2018
3.60
 100 3.60 3.60 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 3.80 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 3.70 3.70 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 3.90 3.90 3.90 0 0 0
06/07/2018
4.10
 940 4.10 4.10 4.10 0 0 0
05/07/2018
3.80
 2,000 3.80 3.80 3.80 0 0 0
04/07/2018
3.90
 5,000 3.90 3.90 3.90 0 0 0
03/07/2018
4.30
 1,000 4.30 4.30 4.30 0 0 0
02/07/2018
4
 0 4 4 4 0 0 0
29/06/2018
4
 100 4 4 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
26/06/2018
4.30
 0 4.30 4.30 4.30 0 0 0
25/06/2018
4.30
 0 4.30 4.30 4.30 0 0 0
22/06/2018
4.30
 22,182 4.40 4.40 4.30 0 0 0
21/06/2018
4.70
 0 4.70 4.70 4.70 0 0 0
20/06/2018
4.70
 0 4.70 4.70 4.70 0 0 0
19/06/2018
4.70
 0 4.70 4.70 4.70 0 0 0
18/06/2018
4.70
 0 4.70 4.70 4.70 0 0 0
15/06/2018
4.70
 100 4.70 4.70 4.70 0 0 0
14/06/2018
4.70
 3,780 5.20 5.20 4.70 0 0 0
13/06/2018
5.20
 100 5.20 5.20 5.20 0 0 0
12/06/2018
5.70
 0 5.70 5.70 5.70 0 0 0
11/06/2018
5.70
 899 5.70 5.70 5.70 0 0 0
08/06/2018
5.20
 6,000 5.20 5.20 5.20 0 0 0
07/06/2018
4.80
 15,400 4.50 4.80 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc