CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

6.20
0.20
(3.33%)
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) 		-0.30 -4.62% 42,986 0 0
5.90
7
6.20
2 tháng
(2024-09-23) 		-0.70 -10.14% 136,792 -200 -0.0
5.90
7
6.20
3 tháng
(2024-08-23) 		-0.80 -11.43% 185,818 -100 -0.0
5.90
7.10
6.20
6 tháng
(2024-05-27) 		-0.50 -7.46% 694,111 -100 -0.0
5.90
7.30
6.20
12 tháng
(2023-11-27) 		-1.50 -19.48% 1,544,736 -1,100 -0.0
5.90
8.50
6.20
24 tháng
(2022-12-02) 		0.20 3.33% 3,561,832 -100 -0.0
4.30
9.30
6.20
36 tháng
(2021-12-07) 		-5.60 -47.46% 9,264,326 -3,146 -0.0
4.30
13
6.20
60 tháng
(2019-12-18) 		3.80 158.33% 31,067,656 -7,476 -0.1
1.80
14.80
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
7.30
 15,320 7.40 7.50 7.30 0 0 0
30/01/2024
7.30
 51,810 7.60 8 7.30 0 0 0
29/01/2024
8
 0 8 8 8 0 0 0
26/01/2024
8
 2,288 8 8 8 0 0 0
25/01/2024
8
 1,500 8 8 8 0 0 0
24/01/2024
7.90
 17,640 8.10 8.10 7.60 0 0 0
23/01/2024
8.20
 1,900 8.20 8.20 8.20 0 0 0
22/01/2024
8.20
 500 8.20 8.20 8.20 0 0 0
19/01/2024
8.20
 2,000 8.20 8.30 8.20 0 0 0
18/01/2024
8.10
 0 8.10 8.10 8.10 0 0 0
17/01/2024
8
 2,600 8.20 8.20 8 0 0 0
16/01/2024
8.10
 110 8.10 8.10 8.10 0 0 0
15/01/2024
7.90
 3,500 8.10 8.10 7.90 0 0 0
12/01/2024
8.10
 0 8.10 8.10 8.10 0 0 0
11/01/2024
8.20
 18,610 8.40 8.40 8 0 0 0
10/01/2024
8.40
 0 8.40 8.40 8.40 0 0 0
09/01/2024
8.40
 5,800 8.40 8.40 8.40 0 0 0
08/01/2024
8.40
 9,000 8.40 8.40 8.40 0 1,000 -0.0
05/01/2024
8.40
 4,210 8.40 8.40 8.40 0 0 0
04/01/2024
8.40
 1,480 8.50 8.50 8.40 0 0 0
03/01/2024
8.50
 32,008 8.40 8.50 8.40 0 0 0
02/01/2024
8.40
 3,100 8.20 8.40 8.20 0 0 0
29/12/2023
8.30
 3,900 8.30 8.30 8 0 0 0
28/12/2023
8.40
 4,200 8.30 8.40 8.30 0 500 -0.0
27/12/2023
8.40
 8,520 8 8.40 8 0 0 0
26/12/2023
8.10
 9,800 8 8.10 8 0 0 0
25/12/2023
8.10
 3,700 8.10 8.10 7.80 0 0 0
22/12/2023
8
 2,500 8 8 8 0 0 0
21/12/2023
8.10
 14,105 8 8.10 7.80 0 0 0
20/12/2023
8
 4,000 8 8 8 0 0 0
19/12/2023
8
 0 8 8 8 0 0 0
18/12/2023
8
 473 8 8.10 8 0 0 0
15/12/2023
8
 0 8 8 8 0 0 0
14/12/2023
8
 1,900 8 8 8 0 0 0
13/12/2023
8
 17,474 8 8 7.90 0 0 0
12/12/2023
8.20
 3,000 8.10 8.20 8 0 0 0
11/12/2023
8.10
 5,600 8.20 8.20 8.10 0 0 0
08/12/2023
8.10
 5,400 8.10 8.10 8.10 0 0 0
07/12/2023
8
 9,500 8.10 8.10 8 0 0 0
06/12/2023
8.10
 8,800 8.10 8.10 8 300 0 0.0
05/12/2023
8.10
 4,400 8.10 8.20 8.10 0 0 0
04/12/2023
8.10
 12,518 8.20 8.20 7.90 0 0 0
01/12/2023
7.90
 3,200 7.90 7.90 7.90 200 0 0.0
30/11/2023
8.10
 8,700 8.10 8.10 7.90 0 0 0
29/11/2023
8
 18,100 7.90 8.20 7.80 0 0 0
28/11/2023
7.90
 2,010 7.80 7.90 7.60 0 0 0
27/11/2023
7.70
 11,200 7.80 7.80 7.70 0 0 0
24/11/2023
7.80
 2,000 7.70 7.80 7.70 0 0 0
23/11/2023
7.90
 4,110 7.90 7.90 7.90 0 0 0
22/11/2023
7.90
 5,600 8 8 7.90 0 0 0
21/11/2023
7.90
 3,200 8 8 7.90 0 0 0
20/11/2023
8
 800 8 8 7.90 0 0 0
17/11/2023
7.90
 19,700 8 8 7.90 0 0 0
16/11/2023
8
 9,500 8.20 8.20 7.90 0 0 0
15/11/2023
8
 1,743 8.20 8.20 8 0 0 0
14/11/2023
8.20
 400 8.30 8.30 8.20 0 0 0
13/11/2023
8.10
 4,000 8.10 8.10 7.90 0 0 0
10/11/2023
8.10
 16,392 8.20 8.40 7.80 1,000 0 0.0
09/11/2023
8.10
 11,200 8.10 8.30 8.10 0 0 0
08/11/2023
8
 68,100 7.70 8 6.60 0 0 0
07/11/2023
7.70
 4,200 7.60 7.90 7.60 0 0 0
06/11/2023
7.60
 5,000 7.70 7.70 7.60 0 0 0
03/11/2023
7.40
 200 7.50 7.50 7.40 0 0 0
02/11/2023
7.50
 3,500 7.20 7.80 7.20 0 0 0
01/11/2023
7.20
 10,200 7.30 7.30 7.10 0 0 0
31/10/2023
7.30
 48,100 7.60 7.60 6.50 0 0 0
27/10/2023
7.60
 4,300 7.30 7.60 7.60 0 0 0
26/10/2023
7.30
 20,400 7.90 7.90 7.30 0 0 0
25/10/2023
7.90
 7,400 7.70 7.90 7.80 0 0 0
24/10/2023
7.70
 16,100 7.40 8.50 7.60 0 0 0
23/10/2023
7.40
 14,000 6.80 7.40 6.80 0 0 0
20/10/2023
6.80
 30,000 7.30 7.30 6.30 0 0 0
19/10/2023
7.30
 2,000 7.30 7.30 7.30 0 0 0
18/10/2023
7.30
 5,300 7.20 7.30 7 0 0 0
17/10/2023
7.20
 2,700 7.20 7.20 7.10 0 0 0
13/10/2023
7.20
 1,900 7.20 7.40 7.20 0 0 0
12/10/2023
7.20
 1,600 7.20 7.20 7.20 0 0 0
10/10/2023
7.20
 16,500 7.20 7.20 7.20 0 0 0
09/10/2023
7.20
 8,100 7.50 7.50 7.20 0 0 0
06/10/2023
7.50
 2,100 7.20 7.50 7.20 0 0 0
05/10/2023
7.20
 8,500 7.30 7.30 7.20 0 0 0
04/10/2023
7.30
 8,800 7.30 7.50 6.80 0 0 0
03/10/2023
7.30
 2,100 7.60 7.60 7.30 0 0 0
02/10/2023
7.60
 16,800 8 8 7.60 0 0 0
29/09/2023
8
 13,400 7.70 8.20 7.70 0 0 0
28/09/2023
7.70
 12,300 8.10 8.10 7.70 0 0 0
27/09/2023
8.10
 19,500 7.90 8.10 7.60 0 0 0
26/09/2023
7.90
 12,500 8.40 8.40 7.70 0 0 0
25/09/2023
8.40
 12,900 8.40 8.50 8 0 0 0
22/09/2023
8.40
 1,900 8.50 8.50 8.30 0 0 0
21/09/2023
8.50
 2,600 8.40 8.50 8.40 0 0 0
20/09/2023
8.40
 400 8.20 8.50 8.40 0 0 0
19/09/2023
8.20
 16,100 8.20 8.50 8.20 0 0 0
18/09/2023
8.20
 22,400 8.10 8.20 8.10 0 0 0
15/09/2023
8.10
 20,100 8.20 8.20 8 0 0 0
14/09/2023
8.20
 15,100 8 8.20 7.80 0 0 0
13/09/2023
8
 5,300 8 8.10 7.80 0 0 0
12/09/2023
8
 6,400 7.90 8 7.70 0 0 0
11/09/2023
7.90
 11,800 8 8.10 7.90 0 0 0
08/09/2023
8
 3,200 8 8 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |