CTCP Cảng Quảng Ninh (cqn)

32.90
1.40
(4.44%)
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
(2026-09-07) 		-0.30 -1% 987,800 0 0
29.60
31.50
31.50
2 tháng
(2026-08-06) 		-0.10 -0.34% 1,857,400 0 0
29.50
31.50
31.50
3 tháng
(2026-07-07) 		-1 -3.27% 2,489,500 0 0
29.50
31.50
31.50
6 tháng
(2026-04-08) 		-1.21 -3.93% 3,560,200 0 0
29.50
31.50
31.50
12 tháng
(2025-10-10) 		-1.21 -3.93% 5,537,000 0 0
29.50
31.98
31.50
24 tháng
(2024-10-15) 		1.88 6.79% 8,731,155 0 0
25.37
36.64
31.50
36 tháng
(2023-10-23) 		2.32 8.50% 9,667,463 -900 0.0
16.77
36.64
31.50
60 tháng
(2021-11-01) 		9.94 50.54% 10,441,012 -800 0.0
12.73
36.64
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
31.20
 34,500 30.33 31.20 30.04 0 0 0
12/01/2026
30.52
 20,400 30.42 30.52 30.04 0 0 0
09/01/2026
30.52
 21,900 30.42 30.52 30.04 0 0 0
08/01/2026
30.52
 25,000 30.33 30.62 30.04 0 0 0
07/01/2026
30.42
 26,200 30.42 30.42 30.23 0 0 0
06/01/2026
30.52
 10,100 30.33 30.52 30.33 0 0 0
05/01/2026
30.52
 25,100 30.23 30.52 30.13 0 0 0
31/12/2025
30.33
 9,900 30.23 30.33 30.04 0 0 0
30/12/2025
30.33
 13,800 30.33 30.33 30.04 0 0 0
29/12/2025
30.42
 16,200 30.33 30.42 30.23 0 0 0
26/12/2025
30.42
 16,400 30.33 30.42 30.04 0 0 0
25/12/2025
30.23
 13,200 30.42 30.42 30.23 0 0 0
24/12/2025
30.52
 8,200 30.04 30.52 30.04 0 0 0
23/12/2025
30.52
 22,100 30.33 30.52 30.04 0 0 0
22/12/2025
30.42
 12,400 30.13 30.42 30.13 0 0 0
19/12/2025
30.23
 8,900 30.23 30.23 30.04 0 0 0
18/12/2025
30.33
 17,600 30.04 30.33 29.94 0 0 0
17/12/2025
30.33
 8,200 30.04 30.33 29.75 0 0 0
16/12/2025
30.23
 22,200 29.94 30.23 29.84 0 0 0
15/12/2025
30.04
 14,900 30.13 30.13 28.00 0 0 0
12/12/2025
30.04
 10,800 30.23 30.23 30.04 0 0 0
11/12/2025
30.23
 8,700 30.42 30.42 30.23 0 0 0
10/12/2025
30.42
 15,100 30.42 30.52 30.23 0 0 0
09/12/2025
30.52
 13,500 30.62 30.62 30.13 0 0 0
08/12/2025
30.42
 21,700 30.62 30.81 30.42 0 0 0
05/12/2025
30.72
 26,600 30.52 30.91 30.23 0 0 0
04/12/2025
30.42
 18,700 30.52 30.72 30.13 0 0 0
03/12/2025
30.52
 14,800 30.42 30.72 30.23 0 0 0
02/12/2025
30.52
 15,800 30.42 30.52 30.04 0 0 0
01/12/2025
30.52
 19,400 30.52 30.52 30.04 0 0 0
28/11/2025
30.72
 18,600 30.42 30.72 30.33 0 0 0
27/11/2025
30.52
 21,800 30.52 30.52 30.04 0 0 0
26/11/2025
30.52
 19,000 30.42 30.62 30.13 0 0 0
25/11/2025
30.42
 7,200 30.23 30.42 30.13 0 0 0
24/11/2025
30.33
 9,200 30.33 30.33 29.94 0 0 0
21/11/2025
30.33
 7,700 30.42 30.42 30.23 0 0 0
20/11/2025
30.42
 9,800 30.33 30.42 30.33 0 0 0
19/11/2025
30.42
 19,800 30.91 30.91 30.23 0 0 0
18/11/2025
30.52
 7,900 30.91 31.01 30.52 0 0 0
17/11/2025
30.62
 23,000 31.49 31.49 30.52 0 0 0
14/11/2025
31.68
 11,400 31.49 31.68 31.01 0 0 0
13/11/2025
31.88
 19,300 31.49 31.88 30.81 0 0 0
12/11/2025
30.62
 16,600 31.88 31.98 30.52 0 0 0
11/11/2025
31.98
 26,800 31.30 32.36 31.30 0 0 0
10/11/2025
31.10
 35,900 31.30 31.39 31.01 0 0 0
07/11/2025
31.98
 45,600 30.52 32.27 30.33 0 0 0
06/11/2025
30.42
 17,400 30.42 30.62 30.42 0 0 0
05/11/2025
30.52
 10,800 30.33 30.52 30.23 0 0 0
04/11/2025
30.42
 10,500 30.52 30.52 30.04 0 0 0
03/11/2025
30.42
 11,500 30.42 30.52 30.42 0 0 0
31/10/2025
30.33
 23,600 30.33 30.42 30.33 0 0 0
30/10/2025
30.33
 12,600 30.42 30.52 30.23 0 0 0
29/10/2025
30.52
 15,000 30.33 30.72 30.04 0 0 0
28/10/2025
30.42
 10,300 30.33 30.42 30.13 0 0 0
27/10/2025
30.62
 11,900 30.33 30.62 30.04 0 0 0
24/10/2025
30.42
 7,500 30.42 30.42 30.04 0 0 0
23/10/2025
30.42
 10,000 30.42 30.42 30.33 0 0 0
22/10/2025
30.42
 18,500 30.33 30.52 30.33 0 0 0
21/10/2025
30.42
 11,800 30.33 30.42 30.13 0 0 0
20/10/2025
30.52
 10,600 30.42 30.52 30.04 0 0 0
17/10/2025
30.52
 14,100 30.42 30.52 30.04 0 0 0
16/10/2025
30.52
 14,900 30.42 30.52 30.04 0 0 0
15/10/2025
30.62
 11,200 30.62 30.62 30.33 0 0 0
14/10/2025
30.72
 12,300 30.62 30.72 30.42 0 0 0
13/10/2025
30.81
 14,600 30.81 30.81 30.33 0 0 0
10/10/2025
30.81
 25,900 30.62 30.91 30.52 0 0 0
09/10/2025
30.91
 15,400 30.42 30.91 30.04 0 0 0
08/10/2025
30.62
 19,600 30.42 30.62 30.04 0 0 0
07/10/2025
30.62
 12,100 30.52 30.62 30.23 0 0 0
06/10/2025
30.91
 32,500 30.23 30.91 30.04 0 0 0
03/10/2025
30.72
 23,100 30.04 30.72 29.75 0 0 0
02/10/2025
30.13
 9,600 30.13 30.13 29.75 0 0 0
01/10/2025
30.42
 12,500 30.23 30.42 29.94 0 0 0
30/09/2025
30.42
 13,000 30.23 30.42 29.84 0 0 0
29/09/2025
30.42
 9,500 30.23 30.42 29.84 0 0 0
26/09/2025
30.33
 12,700 30.33 30.33 30.23 0 0 0
25/09/2025
30.42
 16,300 30.13 30.42 30.04 0 0 0
24/09/2025
30.33
 10,500 30.13 30.33 29.84 0 0 0
23/09/2025
30.13
 14,500 30.23 30.23 30.04 0 0 0
22/09/2025
30.23
 13,600 30.33 30.33 30.13 0 0 0
19/09/2025
30.33
 12,800 30.62 30.62 30.13 0 0 0
18/09/2025
30.62
 15,400 30.52 30.81 30.52 0 0 0
17/09/2025
30.91
 29,600 30.13 30.91 29.84 0 0 0
16/09/2025
30.42
 9,700 30.13 30.42 29.75 0 0 0
15/09/2025
30.13
 13,400 30.13 30.33 29.55 0 0 0
12/09/2025
30.23
 12,100 30.23 30.23 29.84 0 0 0
11/09/2025
30.23
 11,900 30.13 30.33 30.04 0 0 0
10/09/2025
30.04
 10,400 30.23 30.23 30.04 0 0 0
09/09/2025
30.23
 10,500 30.33 30.33 30.04 0 0 0
08/09/2025
30.33
 21,200 30.62 30.62 30.23 0 0 0
05/09/2025
30.72
 22,500 30.42 30.81 30.04 0 0 0
04/09/2025
30.52
 9,100 30.42 30.52 30.23 0 0 0
03/09/2025
30.52
 18,200 30.33 30.52 30.04 0 0 0
29/08/2025
30.52
 23,900 30.23 30.52 29.84 0 0 0
28/08/2025
30.52
 19,500 30.33 30.52 30.04 0 0 0
27/08/2025
30.42
 7,200 30.42 30.42 30.04 0 0 0
26/08/2025
30.52
 18,400 30.42 30.52 30.04 0 0 0
25/08/2025
30.52
 13,000 30.52 30.52 30.04 0 0 0
22/08/2025
30.42
 10,900 30.52 30.52 30.42 0 0 0
21/08/2025
30.91
 21,500 30.52 31.01 30.42 0 0 0

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