CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.80
0.30
(5.45%)
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
(2025-11-18) 		-0.20 -3.51% 30,100 0 0
5.40
6
5.80
2 tháng
(2025-10-20) 		-0.40 -6.78% 130,100 0 0
5.40
6.10
5.80
3 tháng
(2025-09-19) 		-0.40 -6.78% 244,300 0 0
5.40
6.10
5.80
6 tháng
(2025-06-23) 		-0.60 -9.84% 775,700 2,100 0.0
5.40
6.70
5.80
12 tháng
(2024-12-23) 		-0.80 -12.70% 1,332,460 -4,378 0.0
5.40
7.20
5.80
24 tháng
(2023-12-29) 		-2.80 -33.73% 2,773,264 -5,478 0.0
5.40
8.50
5.80
36 tháng
(2023-01-03) 		-0.50 -8.33% 4,914,813 -4,478 0.0
5.30
9.30
5.80
60 tháng
(2021-01-13) 		-0.10 -1.79% 28,919,312 -12,924 -0.1
4.30
14.80
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |