CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.30
0
(0%)
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
(2026-09-08) 		0.10 1.85% 300 0 0
5.30
5.50
5.30
2 tháng
(2026-08-10) 		-0.10 -1.79% 10,800 0 0
5
5.60
5.30
3 tháng
(2026-07-10) 		0.10 1.85% 27,200 0 0
4.70
5.60
5.30
6 tháng
(2026-04-13) 		-0.30 -5.17% 129,100 0 0
4.70
5.80
5.30
12 tháng
(2025-10-13) 		-0.50 -8.33% 447,900 0 0
4.70
6.20
5.30
24 tháng
(2024-10-18) 		-0.80 -12.70% 1,741,658 0 0
4.70
7.30
5.30
36 tháng
(2023-10-24) 		-2.20 -28.57% 3,494,307 0 0
4.70
8.50
5.30
60 tháng
(2021-11-03) 		-9.10 -62.33% 13,669,641 0 0
4.30
14.60
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2014
6.50
 22,100 6.59 6.59 6.41 0 0 0
23/10/2014
6.50
 82,704 6.32 6.59 6.32 0 0 0
22/10/2014
6.32
 63,600 6.14 6.32 6.14 0 0 0
21/10/2014
6.32
 15,310 6.32 6.32 6.14 0 0 0
20/10/2014
6.41
 45,186 6.32 6.41 6.23 0 0 0
17/10/2014
6.32
 10,900 6.14 6.32 6.04 0 0 0
16/10/2014
6.23
 48,700 6.32 6.32 6.04 0 0 0
15/10/2014
6.41
 15,638 6.41 6.41 6.41 0 0 0
14/10/2014
6.41
 175,553 6.50 6.68 6.32 0 0 0
13/10/2014
6.41
 47,000 6.50 6.59 6.23 0 0 0
10/10/2014
6.41
 42,900 6.68 6.68 6.23 0 0 0
09/10/2014
6.68
 44,419 7.14 7.14 6.68 0 0 0
08/10/2014
7.23
 101,910 6.78 7.33 6.78 0 0 0
07/10/2014
6.68
 228,600 6.14 6.68 6.14 0 0 0
06/10/2014
6.14
 116,900 6.14 6.23 6.14 0 0 0
03/10/2014
6.14
 14,808 6.04 6.14 6.04 0 0 0
02/10/2014
6.04
 1,600 6.04 6.14 5.95 0 0 0
01/10/2014
6.04
 15,364 5.95 6.04 5.86 0 0 0
30/09/2014
5.95
 12,300 5.95 5.95 5.95 0 0 0
29/09/2014
6.04
 2,700 5.95 6.04 5.95 0 0 0
26/09/2014
5.95
 10,000 5.95 5.95 5.95 0 0 0
25/09/2014
5.86
 22,200 5.86 5.86 5.86 0 0 0
24/09/2014
5.95
 700 5.95 5.95 5.86 0 0 0
23/09/2014
5.86
 8,000 5.95 5.95 5.86 0 0 0
22/09/2014
5.95
 1,620 6.04 6.04 5.95 0 0 0
19/09/2014
6.04
 7,236 5.86 6.04 5.77 0 0 0
18/09/2014
6.04
 6,800 6.04 6.04 5.95 0 0 0
17/09/2014
6.04
 41,700 5.95 6.04 5.86 0 0 0
16/09/2014
5.95
 45,544 5.95 5.95 5.95 0 0 0
15/09/2014
6.04
 7,586 6.14 6.14 6.04 0 0 0
12/09/2014
6.14
 33,600 6.04 6.14 5.95 0 0 0
11/09/2014
6.14
 7,700 6.04 6.14 6.04 0 0 0
10/09/2014
6.14
 15,700 6.04 6.14 5.95 0 0 0
09/09/2014
6.14
 2,600 6.23 6.23 5.95 0 0 0
08/09/2014
6.23
 19,200 6.14 6.32 6.14 0 0 0
05/09/2014
6.14
 51,300 6.04 6.14 6.04 0 0 0
04/09/2014
5.95
 61,900 6.14 6.14 5.95 0 0 0
03/09/2014
6.14
 23,400 5.95 6.14 6.04 0 0 0
29/08/2014
5.95
 44,900 5.95 5.95 5.95 0 0 0
28/08/2014
6.04
 1,300 5.95 6.04 5.86 0 0 0
27/08/2014
5.95
 2,000 6.14 6.14 5.95 0 0 0
26/08/2014
6.14
 10,600 5.95 6.14 5.95 0 0 0
25/08/2014
6.14
 52 6.14 6.14 6.14 0 0 0
22/08/2014
6.14
 400 6.04 6.14 5.95 0 0 0
21/08/2014
6.04
 2,200 6.04 6.04 6.04 0 0 0
20/08/2014
6.04
 31,503 5.95 6.04 5.95 0 0 0
19/08/2014
6.04
 4,206 5.95 6.04 5.95 0 0 0
18/08/2014
6.04
 378 5.77 6.04 5.77 0 0 0
15/08/2014
5.95
 4,000 5.95 5.95 5.95 0 0 0
14/08/2014
6.04
 18,452 5.95 6.04 5.95 0 0 0
13/08/2014
5.95
 30,048 6.14 6.14 5.95 0 0 0
12/08/2014
6.14
 4,300 6.04 6.14 6.04 0 0 0
11/08/2014
5.95
 39,028 6.14 6.23 5.95 0 0 0
08/08/2014
6.04
 14,016 6.04 6.04 6.04 0 0 0
07/08/2014
6.04
 15,232 6.04 6.04 5.95 0 0 0
06/08/2014
6.04
 5,038 6.04 6.04 6.04 0 0 0
05/08/2014
6.04
 1,600 6.04 6.04 6.04 0 0 0
04/08/2014
6.04
 6,045 6.14 6.14 6.04 0 0 0
01/08/2014
6.14
 2,355 6.04 6.14 6.04 0 0 0
31/07/2014
6.14
 1,500 6.04 6.14 6.04 0 0 0
30/07/2014
5.95
 8,500 5.95 5.95 5.95 0 0 0
29/07/2014
5.95
 21,000 5.95 5.95 5.95 0 0 0
28/07/2014
5.95
 12,900 5.95 5.95 5.86 0 0 0
25/07/2014
5.95
 12,835 5.95 6.14 5.95 0 0 0
24/07/2014
5.86
 29,000 5.95 5.95 5.86 0 0 0
23/07/2014
5.95
 500 5.95 5.95 5.95 0 0 0
22/07/2014
5.95
 7,600 5.95 6.04 5.95 0 0 0
21/07/2014
6.04
 12,701 5.95 6.04 5.95 0 0 0
18/07/2014
6.04
 11,251 5.95 6.04 5.95 0 0 0
17/07/2014
5.95
 10,269 5.95 5.95 5.95 0 0 0
16/07/2014
5.95
 5,396 6.04 6.04 5.95 0 0 0
15/07/2014
5.77
 23,600 6.04 6.04 5.77 0 0 0
14/07/2014
6.14
 200 5.95 6.14 5.95 0 0 0
11/07/2014
5.95
 6,500 5.95 5.95 5.95 0 0 0
10/07/2014
5.95
 23 5.95 5.95 5.95 0 0 0
09/07/2014
5.95
 6,960 5.95 5.95 5.95 0 0 0
08/07/2014
6.23
 14,400 5.95 6.23 5.95 0 0 0
07/07/2014
6.32
 2,850 5.86 6.32 5.86 0 0 0
04/07/2014
5.86
 9,900 5.86 5.95 5.86 0 0 0
03/07/2014
5.86
 1,800 5.77 5.86 5.77 0 0 0
02/07/2014
5.95
 6,800 5.68 5.95 5.49 0 0 0
01/07/2014
5.77
 11,800 5.77 5.86 5.77 0 0 0
30/06/2014
5.77
 4,100 5.68 5.77 5.68 0 0 0
27/06/2014
5.77
 300 5.59 5.77 5.59 0 0 0
26/06/2014
5.77
 3,200 5.68 5.77 5.59 0 0 0
25/06/2014
5.68
 2,300 5.59 5.68 5.59 0 0 0
24/06/2014
5.77
 150 5.77 5.77 5.77 0 0 0
23/06/2014
5.68
 2,300 5.59 5.68 5.59 0 0 0
20/06/2014
5.49
 6,100 5.59 5.59 5.49 0 0 0
19/06/2014
5.77
 1,000 5.68 5.77 5.68 0 0 0
18/06/2014
6.04
 12,900 5.59 6.04 5.49 0 0 0
17/06/2014
5.77
 100 5.77 5.77 5.77 0 0 0
16/06/2014
5.86
 400 5.77 5.86 5.68 0 0 0
13/06/2014
6.04
 300 6.04 6.04 6.04 0 0 0
12/06/2014
6.04
 5,100 5.13 6.04 5.13 0 0 0
11/06/2014
5.49
 200 5.49 5.49 5.49 0 0 0
10/06/2014
5.49
 22,000 5.49 5.49 5.49 0 0 0
09/06/2014
5.49
 700 5.49 5.49 5.49 0 0 0
06/06/2014
5.49
 5,743 5.49 5.49 5.49 0 0 0
05/06/2014
5.49
 2,018 5.49 5.49 5.49 0 0 0

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