Công ty Cổ phần Cảng Quy Nhơn (qnp)

30.75
-0.05
(-0.16%)
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
(2026-08-19) 		-0.30 -0.96% 27,900 0 0
29.90
31.75
30.75
2 tháng
(2026-07-20) 		-1.10 -3.45% 44,300 0 0
29.90
32
30.75
3 tháng
(2026-06-22) 		0.55 1.82% 71,500 0 0
29.90
33
30.75
6 tháng
(2026-03-23) 		0.22 0.70% 119,900 0 0
27.91
33
30.75
12 tháng
(2025-09-23) 		-0.17 -0.54% 453,500 0 0
27.14
33
30.75
24 tháng
(2024-09-30) 		-2.61 -7.81% 1,680,500 0 0
27.14
35.36
30.75
36 tháng
(2023-10-13) 		3.09 11.16% 3,525,800 0 0
8.85
39.57
30.75
60 tháng
(2023-01-13) 		3.09 11.16% 3,525,800 0 0
8.85
39.57
30.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
28.67
 5,100 28.67 28.67 28.29 0 0 0
11/12/2025
29.25
 0 29.25 29.25 29.25 0 0 0
10/12/2025
29.25
 400 29.15 29.25 28.67 0 0 0
09/12/2025
29.63
 4,300 29.25 29.63 28.00 0 0 0
08/12/2025
29.44
 0 29.44 29.44 29.44 0 0 0
05/12/2025
29.44
 200 29.15 29.44 29.15 0 0 0
04/12/2025
29.44
 200 29.15 29.44 29.15 0 0 0
03/12/2025
29.92
 2,900 29.92 29.92 29.92 0 0 0
02/12/2025
28.58
 12,000 28.67 28.67 28.24 0 0 0
01/12/2025
29.96
 3,100 28.20 29.96 28.20 0 0 0
28/11/2025
28.20
 4,600 28.00 28.20 27.91 0 0 0
27/11/2025
28.67
 100 28.67 28.67 28.67 0 0 0
26/11/2025
28.77
 1,800 29.49 29.49 28.67 0 0 0
25/11/2025
28.86
 1,300 28.67 28.86 28.48 0 0 0
24/11/2025
29.53
 200 29.53 29.53 29.53 0 0 0
21/11/2025
28.39
 100 28.39 28.39 28.39 0 0 0
20/11/2025
29.44
 100 29.44 29.44 29.44 0 0 0
19/11/2025
29.58
 1,400 29.58 29.58 28.77 0 0 0
18/11/2025
29.63
 0 29.63 29.63 29.63 0 0 0
17/11/2025
29.63
 1,900 29.15 29.63 28.77 0 0 0
14/11/2025
28.77
 1,200 28.77 28.77 28.77 0 0 0
13/11/2025
29.63
 0 29.63 29.63 29.63 0 0 0
12/11/2025
29.63
 1,900 29.15 29.63 29.15 0 0 0
11/11/2025
29.15
 1,300 29.15 29.15 29.15 0 0 0
10/11/2025
29.15
 1,300 29.15 29.15 28.20 0 0 0
07/11/2025
29.44
 0 29.44 29.44 29.44 0 0 0
06/11/2025
29.44
 4,000 30.06 30.06 29.44 0 0 0
05/11/2025
28.96
 0 28.96 28.96 28.96 0 0 0
04/11/2025
28.96
 3,600 28.86 28.96 28.67 0 0 0
03/11/2025
29.44
 3,100 28.67 29.44 28.67 0 0 0
31/10/2025
29.63
 5,000 29.25 29.63 29.06 0 0 0
30/10/2025
29.63
 900 29.34 29.63 29.34 0 0 0
29/10/2025
29.34
 2,900 29.06 29.34 29.06 0 0 0
28/10/2025
29.34
 6,600 29.34 29.92 29.34 0 0 0
27/10/2025
28.96
 1,900 29.34 29.34 28.96 0 0 0
24/10/2025
29.44
 1,500 29.49 29.49 28.86 0 0 0
23/10/2025
29.49
 300 28.86 29.49 28.86 0 0 0
22/10/2025
28.86
 0 28.86 28.86 28.86 0 0 0
21/10/2025
28.86
 2,400 28.86 29.06 28.77 0 0 0
20/10/2025
29.15
 2,900 29.34 29.34 28.77 0 0 0
17/10/2025
29.29
 7,200 28.77 29.29 28.72 0 0 0
16/10/2025
29.15
 700 29.29 29.29 29.15 0 0 0
15/10/2025
29.10
 3,400 28.77 29.10 28.72 0 0 0
14/10/2025
29.15
 3,500 28.72 29.15 28.67 0 0 0
13/10/2025
29.53
 10,400 29.53 29.53 29.06 0 0 0
10/10/2025
30.01
 2,600 29.63 30.01 29.63 0 0 0
09/10/2025
30.01
 0 30.01 30.01 30.01 0 0 0
08/10/2025
30.01
 1,000 29.63 30.01 29.63 0 0 0
07/10/2025
29.82
 1,200 29.82 29.82 29.82 0 0 0
06/10/2025
30.01
 2,200 29.63 30.01 29.63 0 0 0
03/10/2025
30.01
 1,800 29.63 30.01 29.15 0 0 0
02/10/2025
29.63
 3,000 29.53 29.63 29.53 0 0 0
01/10/2025
29.53
 1,200 29.53 29.53 29.53 0 0 0
30/09/2025
29.44
 100 29.44 29.44 29.44 0 0 0
29/09/2025
29.44
 6,400 29.63 29.63 29.34 0 0 0
26/09/2025
29.92
 1,600 30.01 30.01 29.92 0 0 0
25/09/2025
30.35
 4,100 29.63 30.35 29.63 0 0 0
24/09/2025
30.82
 1,200 29.63 30.82 29.63 0 0 0
23/09/2025
30.97
 4,800 29.63 30.97 29.15 0 0 0
22/09/2025
29.63
 5,900 30.58 30.58 29.63 0 0 0
19/09/2025
30.58
 3,100 30.01 30.58 29.82 0 0 0
18/09/2025
30.11
 200 30.58 30.58 30.11 0 0 0
17/09/2025
30.68
 0 30.68 30.68 30.68 0 0 0
16/09/2025
30.68
 700 29.82 30.68 29.82 0 0 0
15/09/2025
30.39
 200 29.92 30.39 29.92 0 0 0
12/09/2025
31.06
 6,400 30.11 31.06 30.11 0 0 0
11/09/2025
30.11
 2,800 30.11 30.11 30.11 0 0 0
10/09/2025
30.58
 0 30.58 30.58 30.58 0 0 0
09/09/2025
30.58
 2,800 29.87 30.58 29.87 0 0 0
08/09/2025
29.92
 0 29.92 29.92 29.92 0 0 0
05/09/2025
29.92
 3,100 29.15 30.01 29.15 0 0 0
04/09/2025
30.01
 4,800 29.53 30.01 29.53 0 0 0
03/09/2025
29.53
 100 29.53 29.53 29.53 0 0 0
02/09/2025
35.36
 12,700 35.94 36.13 35.36 0 0 0
01/09/2025
33.45
 2,600 33.17 33.45 33.17 0 0 0
29/08/2025
29.49
 1,600 29.20 29.63 29.20 0 0 0
28/08/2025
29.96
 1,500 30.39 30.44 29.44 0 0 0
27/08/2025
30.01
 3,500 29.15 30.01 29.15 0 0 0
26/08/2025
30.39
 2,400 28.63 30.39 28.63 0 0 0
25/08/2025
28.53
 4,900 28.91 28.91 28.53 0 0 0
22/08/2025
28.86
 9,900 29.29 29.44 28.67 0 0 0
21/08/2025
29.49
 8,700 29.63 29.68 29.49 0 0 0
20/08/2025
30.06
 1,900 30.06 30.11 29.63 0 0 0
19/08/2025
30.11
 7,500 29.01 30.11 29.01 0 0 0
18/08/2025
30.39
 0 30.39 30.39 30.39 0 0 0
15/08/2025
30.39
 2,800 29.82 30.39 29.82 0 0 0
14/08/2025
30.39
 8,700 30.30 30.58 29.63 0 0 0
13/08/2025
30.30
 500 30.49 30.49 29.87 0 0 0
12/08/2025
30.49
 3,800 29.92 30.49 29.92 0 0 0
11/08/2025
30.49
 2,800 29.63 30.49 29.63 0 0 0
08/08/2025
30.54
 2,200 30.11 30.54 30.11 0 0 0
07/08/2025
30.11
 800 30.68 30.68 30.11 0 0 0
06/08/2025
30.73
 1,900 30.15 30.73 30.11 0 0 0
05/08/2025
30.11
 7,200 30.11 30.58 29.63 0 0 0
04/08/2025
30.58
 300 30.30 30.58 30.30 0 0 0
01/08/2025
30.49
 2,300 30.49 30.49 30.11 0 0 0
31/07/2025
30.54
 2,200 30.11 30.54 30.11 0 0 0
30/07/2025
30.11
 1,300 29.92 30.11 29.92 0 0 0
29/07/2025
29.92
 6,500 30.11 30.11 29.92 0 0 0
28/07/2025
30.01
 10,100 30.11 30.44 30.01 0 0 0

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