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)
20/08/2025
30.62
 26,000 30.62 30.62 30.04 0 0 0
19/08/2025
30.72
 26,000 30.42 30.91 30.23 0 0 0
18/08/2025
30.13
 13,300 30.52 30.62 30.13 0 0 0
15/08/2025
30.33
 21,200 30.62 30.72 30.33 0 0 0
14/08/2025
30.91
 22,600 30.62 30.91 30.04 0 0 0
13/08/2025
30.62
 15,300 30.42 30.72 30.42 0 0 0
12/08/2025
30.62
 28,200 30.42 30.62 30.04 0 0 0
11/08/2025
30.52
 15,200 30.33 30.52 30.04 0 0 0
08/08/2025
30.23
 17,500 30.23 30.42 30.23 0 0 0
07/08/2025
30.13
 14,800 30.04 30.23 30.04 0 0 0
06/08/2025
30.42
 21,400 30.23 31.01 29.94 0 0 0
05/08/2025
30.23
 32,800 30.33 30.33 30.04 0 0 0
04/08/2025
29.84
 21,800 30.52 30.52 29.84 0 0 0
01/08/2025
30.62
 15,600 30.52 30.62 30.42 0 0 0
31/07/2025
30.52
 12,600 30.52 30.62 30.52 0 0 0
30/07/2025
30.42
 9,800 30.62 30.72 30.42 0 0 0
29/07/2025
30.91
 13,900 30.52 31.01 30.52 0 0 0
28/07/2025
31.39
 22,900 30.33 31.49 30.33 0 0 0
25/07/2025
30.33
 15,700 30.52 30.52 30.33 0 0 0
24/07/2025
30.91
 25,800 30.04 31.01 30.04 0 0 0
23/07/2025
30.42
 24,100 30.04 30.42 30.04 0 0 0
22/07/2025
30.23
 19,700 29.55 30.23 29.55 0 0 0
21/07/2025
30.33
 12,900 29.94 30.33 29.94 0 0 0
18/07/2025
30.23
 5,300 30.04 30.23 30.04 0 0 0
17/07/2025
30.52
 19,500 30.52 30.52 30.13 0 0 0
16/07/2025
30.52
 15,400 30.42 30.62 30.13 0 0 0
15/07/2025
30.33
 9,600 30.52 30.52 30.33 0 0 0
14/07/2025
30.13
 15,600 30.23 30.62 30.13 0 0 0
11/07/2025
30.72
 8,900 30.72 30.72 30.62 0 0 0
10/07/2025
30.72
 20,400 30.72 30.72 30.62 0 0 0
09/07/2025
30.72
 16,100 30.62 30.72 30.62 0 0 0
08/07/2025
30.52
 13,600 30.52 30.62 30.52 0 0 0
07/07/2025
30.62
 8,100 30.62 30.62 30.52 0 0 0
04/07/2025
30.72
 20,600 30.62 30.72 30.23 0 0 0
03/07/2025
30.52
 8,900 30.42 30.72 30.42 0 0 0
02/07/2025
30.42
 8,100 30.62 30.62 30.33 0 0 0
01/07/2025
30.62
 10,100 30.62 30.72 30.62 0 0 0
30/06/2025
30.72
 23,400 30.04 30.72 30.04 0 0 0
27/06/2025
30.42
 21,700 29.55 30.42 29.55 0 0 0
26/06/2025
30.33
 22,000 30.62 30.72 30.33 0 0 0
25/06/2025
30.72
 24,900 30.04 30.72 30.04 0 0 0
24/06/2025
30.42
 7,400 30.04 30.52 30.04 0 0 0
23/06/2025
30.52
 13,100 30.52 30.62 30.13 0 0 0
20/06/2025
30.72
 15,500 30.52 30.72 30.52 0 0 0
19/06/2025
30.72
 19,400 30.52 30.72 30.52 0 0 0
18/06/2025
30.91
 10,100 31.01 31.10 30.62 0 0 0
17/06/2025
31.01
 15,200 31.01 31.30 30.52 0 0 0
16/06/2025
30.52
 18,300 31.20 35.08 30.52 0 0 0
13/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2025
30.62
 8,900 31.01 31.39 30.62 0 0 0
12/06/2025
31.01
 11,500 30.54 31.10 30.54 0 0 0
11/06/2025
31.29
 9,800 30.54 31.38 30.54 0 0 0
10/06/2025
31.01
 10,800 30.54 31.10 30.54 0 0 0
09/06/2025
31.19
 13,300 31.01 31.19 31.01 0 0 0
06/06/2025
31.48
 6,800 30.82 31.48 30.82 0 0 0
05/06/2025
31.48
 9,200 30.63 31.48 30.63 0 0 0
04/06/2025
31.48
 9,600 31.19 31.66 31.19 0 0 0
03/06/2025
31.48
 18,500 30.54 31.66 30.54 0 0 0
02/06/2025
31.76
 12,200 31.19 31.85 31.19 0 0 0
30/05/2025
31.48
 10,300 31.01 31.85 31.01 0 0 0
29/05/2025
31.95
 14,800 31.48 31.95 31.48 0 0 0
28/05/2025
32.13
 18,600 30.25 32.42 30.07 0 0 0
27/05/2025
31.10
 15,400 30.91 31.10 30.91 0 0 0
26/05/2025
30.63
 10,900 30.63 31.10 30.54 0 0 0
23/05/2025
31.01
 9,200 31.01 31.19 30.63 0 0 0
22/05/2025
31.57
 9,300 30.54 31.66 29.97 0 0 0
21/05/2025
31.76
 18,200 30.54 31.95 30.54 0 0 0
20/05/2025
31.48
 40,900 30.82 32.42 30.25 0 0 0
19/05/2025
30.82
 15,800 31.48 31.48 30.54 0 0 0
16/05/2025
31.48
 14,900 31.57 31.66 31.01 0 0 0
15/05/2025
31.57
 17,300 31.95 31.95 31.29 0 0 0
14/05/2025
31.95
 15,900 31.85 32.04 31.85 0 0 0
13/05/2025
31.85
 17,000 31.85 31.95 31.01 0 0 0
12/05/2025
31.66
 21,700 31.48 32.04 31.01 0 0 0
09/05/2025
31.48
 10,700 31.48 31.57 31.19 0 0 0
08/05/2025
31.57
 10,200 31.01 31.57 31.01 0 0 0
07/05/2025
31.85
 30,500 31.38 31.85 31.01 0 0 0
06/05/2025
31.66
 9,700 31.01 31.38 31.01 0 0 0
05/05/2025
31.95
 20,600 31.48 31.95 31.01 0 0 0
29/04/2025
32.04
 16,200 31.48 32.04 31.01 0 0 0
28/04/2025
31.85
 11,980 31.48 31.95 31.48 0 0 0
25/04/2025
31.85
 9,547 31.76 31.95 31.57 0 0 0
24/04/2025
31.76
 14,601 31.57 31.85 31.57 0 0 0
23/04/2025
31.85
 14,400 30.54 31.95 30.54 0 0 0
22/04/2025
31.85
 4,110 31.76 31.85 31.76 0 0 0
21/04/2025
31.76
 4,500 31.48 31.85 31.48 0 0 0
18/04/2025
32.04
 11,104 32.04 32.04 31.85 0 0 0
17/04/2025
32.42
 9,400 31.57 32.42 31.57 0 0 0
16/04/2025
32.23
 15,200 30.16 32.23 30.07 0 0 0
15/04/2025
31.95
 40,113 31.66 31.95 29.03 0 0 0
14/04/2025
31.76
 9,100 31.57 31.85 31.10 0 0 0
11/04/2025
31.48
 16,200 31.48 31.85 31.38 0 0 0
10/04/2025
30.72
 29,913 30.54 32.42 30.54 0 0 0
09/04/2025
30.16
 1,100 30.91 30.91 30.16 0 0 0
08/04/2025
30.16
 1,500 31.38 31.38 30.16 0 0 0
04/04/2025
31.10
 1,200 31.76 31.76 31.10 0 0 0
03/04/2025
31.10
 8,802 31.95 32.13 31.10 0 0 0
02/04/2025
31.85
 4,600 31.95 32.04 31.85 0 0 0
01/04/2025
32.04
 10,800 31.85 32.13 31.85 0 0 0
31/03/2025
31.85
 10,000 31.95 31.95 31.76 0 0 0
28/03/2025
31.95
 11,500 32.13 32.13 31.85 0 0 0

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