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)
31/01/2024
28.17
 100 28.17 28.17 28.17 0 0 0
30/01/2024
25.08
 0 25.08 25.08 25.08 0 0 0
29/01/2024
25.08
 1,036 25.08 25.08 25.08 0 0 0
26/01/2024
28.65
 0 28.65 28.65 28.65 0 0 0
25/01/2024
28.65
 0 28.65 28.65 28.65 0 0 0
24/01/2024
28.65
 0 28.65 28.65 28.65 0 0 0
23/01/2024
28.65
 100 28.65 28.65 28.65 0 0 0
22/01/2024
27.01
 36 27.01 27.01 27.01 0 0 0
19/01/2024
27.01
 100 27.01 27.01 27.01 0 0 0
18/01/2024
27.01
 0 27.01 27.01 27.01 0 0 0
17/01/2024
27.01
 80 27.01 27.01 27.01 0 0 0
16/01/2024
27.01
 0 27.01 27.01 27.01 0 0 0
15/01/2024
27.01
 100 27.01 27.01 27.01 0 0 0
12/01/2024
25.66
 3 25.66 25.66 25.66 0 0 0
11/01/2024
25.66
 1,018 25.76 25.76 25.66 0 0 0
10/01/2024
28.94
 0 28.94 28.94 28.94 0 0 0
09/01/2024
28.94
 100 28.94 28.94 28.94 0 0 0
08/01/2024
28.94
 0 28.94 28.94 28.94 0 0 0
05/01/2024
28.94
 0 28.94 28.94 28.94 0 0 0
04/01/2024
28.94
 3 28.94 28.94 28.94 0 0 0
03/01/2024
28.94
 0 28.94 28.94 28.94 0 0 0
02/01/2024
28.94
 200 28.94 28.94 28.94 0 0 0
29/12/2023
28.94
 100 28.94 28.94 28.94 0 0 0
28/12/2023
28.94
 200 28.94 28.94 28.94 0 0 0
27/12/2023
28.94
 0 28.94 28.94 28.94 0 0 0
26/12/2023
28.94
 200 28.94 28.94 28.94 0 0 0
25/12/2023
28.94
 100 28.94 28.94 28.94 0 0 0
22/12/2023
28.94
 201 28.94 28.94 28.94 0 0 0
21/12/2023
30.87
 3 30.87 30.87 30.87 0 0 0
20/12/2023
30.87
 0 30.87 30.87 30.87 0 0 0
19/12/2023
30.87
 500 30.87 30.87 30.87 0 0 0
18/12/2023
28.94
 7,900 28.65 28.94 28.65 0 0 0
15/12/2023
28.75
 202 28.75 28.75 28.75 0 0 0
14/12/2023
28.84
 0 28.84 28.84 28.84 0 0 0
13/12/2023
28.84
 301 28.84 28.84 28.84 0 0 0
12/12/2023
27.11
 0 27.11 27.11 27.11 0 0 0
11/12/2023
25.85
 2,134 25.76 29.13 25.76 0 0 0
08/12/2023
29.04
 400 29.04 29.04 29.04 0 0 0
07/12/2023
29.04
 500 29.04 29.04 29.04 0 0 0
06/12/2023
29.04
 1,500 29.04 29.13 29.04 0 0 0
05/12/2023
29.13
 1,000 29.04 29.13 29.04 0 0 0
04/12/2023
29.13
 2,500 29.04 29.13 29.04 0 0 0
01/12/2023
29.13
 1,800 29.04 29.13 29.04 0 0 0
30/11/2023
29.04
 500 29.04 29.04 29.04 0 0 0
29/11/2023
29.13
 1,600 29.04 29.33 29.04 0 0 0
28/11/2023
29.13
 0 29.13 29.13 29.13 0 0 0
27/11/2023
29.13
 0 29.13 29.13 29.13 0 0 0
24/11/2023
29.13
 0 29.13 29.13 29.13 0 0 0
23/11/2023
29.13
 1,000 29.04 29.13 29.04 0 0 0
22/11/2023
29.13
 1,000 29.04 29.13 29.04 0 0 0
21/11/2023
29.13
 1,900 28.84 29.13 28.84 0 0 0
20/11/2023
29.04
 500 29.04 29.04 29.04 0 0 0
17/11/2023
27.30
 0 27.30 27.30 27.30 0 0 0
16/11/2023
29.23
 2,959 25.08 29.23 25.08 0 0 0
15/11/2023
29.13
 0 29.13 29.13 29.13 0 0 0
14/11/2023
29.13
 0 29.13 29.13 29.13 0 0 0
13/11/2023
29.13
 0 29.13 29.13 29.13 0 0 0
10/11/2023
29.23
 1,600 29.04 29.23 29.04 0 0 0
09/11/2023
29.33
 1,600 29.04 29.33 29.04 0 0 0
08/11/2023
29.23
 1,401 29.04 29.23 28.94 0 0 0
07/11/2023
28.94
 100 28.94 28.94 28.94 0 0 0
06/11/2023
28.94
 0 28.94 28.94 28.94 0 0 0
03/11/2023
28.94
 9 28.94 28.94 28.94 0 0 0
02/11/2023
28.94
 310 28.94 28.94 28.94 0 0 0
01/11/2023
28.94
 500 28.94 28.94 28.94 0 0 0
31/10/2023
29.04
 300 29.04 29.04 29.04 0 0 0
30/10/2023
28.94
 0 28.94 28.94 28.94 0 0 0
27/10/2023
28.94
 100 28.94 28.94 28.94 0 0 0
26/10/2023
28.94
 0 28.94 28.94 28.94 0 0 0
25/10/2023
28.94
 348 28.94 28.94 28.94 0 0 0
24/10/2023
28.94
 103 28.94 28.94 28.94 0 0 0
23/10/2023
29.04
 101 29.04 29.04 29.04 0 0 0
20/10/2023
29.04
 200 29.04 29.04 29.04 0 0 0
19/10/2023
27.98
 0 27.98 27.98 27.98 0 0 0
18/10/2023
27.98
 6 27.98 27.98 27.98 0 0 0
17/10/2023
27.98
 500 27.98 27.98 27.98 0 0 0
16/10/2023
29.04
 900 28.94 29.04 28.94 0 0 0
13/10/2023
28.94
 0 28.94 28.94 28.94 0 0 0
12/10/2023
28.75
 50 28.94 28.94 28.94 0 0 0
11/10/2023
28.94
 0 28.94 28.94 28.94 0 0 0
10/10/2023
28.75
 1,002 29.04 29.04 28.75 0 0 0
09/10/2023
28.75
 300 28.84 28.84 28.75 0 0 0
06/10/2023
28.75
 0 28.75 28.75 28.75 0 0 0
05/10/2023
28.75
 19 28.75 28.75 28.75 0 0 0
04/10/2023
28.75
 403 28.75 28.75 28.75 0 0 0
03/10/2023
28.84
 600 28.84 28.84 28.84 0 0 0
02/10/2023
28.94
 400 28.94 28.94 28.94 0 0 0
29/09/2023
28.94
 500 28.94 28.94 28.94 0 0 0
28/09/2023
25.18
 1,908 28.94 28.94 25.18 0 0 0
27/09/2023
28.94
 500 28.94 28.94 28.94 0 0 0
26/09/2023
29.13
 1,100 28.94 29.13 28.94 0 0 0
25/09/2023
29.13
 1,100 28.84 29.13 28.84 0 0 0
22/09/2023
28.94
 500 28.94 28.94 28.94 0 0 0
21/09/2023
29.42
 300 29.42 29.42 29.42 0 0 0
20/09/2023
29.42
 314 29.42 29.42 29.42 0 0 0
19/09/2023
29.71
 3,087 30.10 30.10 29.42 0 0 0
18/09/2023
29.90
 7,300 29.04 31.35 29.04 0 0 0
15/09/2023
28.94
 7,500 28.55 31.35 28.55 0 0 0
14/09/2023
28.46
 2,500 28.75 28.94 28.46 0 0 0
13/09/2023
28.65
 2,619 28.36 28.65 28.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |