CTCP Cảng Quảng Ninh (cqn)

34.50
1.60
(4.86%)
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
(2024-10-23) 		7.30 26.84% 116,606 0 0
27.20
35.40
34.50
2 tháng
(2024-09-23) 		6.80 24.55% 203,103 0 0
27
35.40
34.50
3 tháng
(2024-08-26) 		6.80 24.55% 246,600 0 0
27
35.40
34.50
6 tháng
(2024-05-27) 		7.49 27.73% 623,944 -900 -0.0
26.05
35.40
34.50
12 tháng
(2023-11-28) 		5.37 18.42% 951,766 -900 -0.0
25.08
35.40
34.50
24 tháng
(2022-12-05) 		17.88 107.63% 1,139,080 -900 -0.0
16.62
35.40
34.50
36 tháng
(2021-12-08) 		15.80 84.48% 1,330,083 -800 -0.0
13.55
35.40
34.50
60 tháng
(2020-08-18) 		25.01 263.71% 2,409,892 600 0.0
9.49
35.40
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
28.65
 2,619 28.36 28.65 28.36 0 0 0
12/09/2023
30.19
 6,522 29.90 30.19 25.85 0 0 0
11/09/2023
30.19
 501 30.19 30.19 30.19 0 0 0
08/09/2023
29.90
 1,902 29.71 30.87 29.71 0 0 0
07/09/2023
29.71
 2,700 29.90 29.90 29.71 0 0 0
06/09/2023
29.90
 3,513 28.75 29.90 28.75 0 0 0
05/09/2023
27.01
 1,702 28.94 28.94 27.01 0 0 0
31/08/2023
27.01
 1,200 27.11 27.11 27.01 0 0 0
30/08/2023
27.11
 300 27.11 27.11 27.11 0 0 0
29/08/2023
27.11
 200 27.11 27.11 27.11 0 0 0
28/08/2023
27.01
 3,000 27.20 27.20 27.01 0 0 0
25/08/2023
27.01
 2,700 27.49 27.49 27.01 0 0 0
24/08/2023
27.01
 6,700 27.01 27.01 27.01 0 0 0
23/08/2023
27.01
 800 27.01 27.01 27.01 0 0 0
22/08/2023
27.01
 1,100 27.01 27.01 27.01 0 0 0
21/08/2023
26.53
 200 26.53 26.53 26.53 0 0 0
18/08/2023
26.53
 2,600 26.91 27.01 26.53 0 0 0
17/08/2023
26.91
 900 27.01 27.01 26.91 0 0 0
16/08/2023
26.91
 1,700 27.01 27.01 26.91 0 0 0
15/08/2023
27.01
 1,700 26.91 27.01 26.05 0 0 0
14/08/2023
27.01
 1,400 27.01 27.11 27.01 0 0 0
11/08/2023
26.72
 700 27.01 27.01 26.72 0 0 0
10/08/2023
26.53
 1,901 26.82 27.01 26.53 0 0 0
09/08/2023
26.72
 5,700 27.01 27.01 26.72 0 0 0
08/08/2023
27.01
 36,147 26.53 27.01 26.05 0 0 0
07/08/2023
26.05
 1,000 26.05 26.05 26.05 0 0 0
04/08/2023
24.12
 500 24.12 24.12 24.12 0 0 0
03/08/2023
24.12
 300 24.21 24.21 24.12 0 0 0
02/08/2023
24.12
 39 24.12 24.12 24.12 0 0 0
01/08/2023
24.12
 100 24.12 24.12 24.12 0 0 0
31/07/2023
24.12
 200 24.12 24.12 24.12 0 0 0
28/07/2023
23.25
 0 23.25 23.25 23.25 0 0 0
27/07/2023
23.25
 0 23.25 23.25 23.25 0 0 0
26/07/2023
23.25
 75 23.25 23.25 23.25 0 0 0
25/07/2023
23.25
 107 23.25 23.25 23.25 0 0 0
24/07/2023
23.73
 0 23.73 23.73 23.73 0 0 0
21/07/2023
23.73
 0 23.73 23.73 23.73 0 0 0
20/07/2023
23.15
 3,902 25.56 25.56 23.15 0 0 0
19/07/2023
25.56
 0 25.56 25.56 25.56 0 0 0
18/07/2023
25.56
 0 25.56 25.56 25.56 0 0 0
17/07/2023
25.47
 400 25.85 25.85 25.47 0 0 0
14/07/2023
25.27
 500 26.05 26.05 25.27 0 0 0
13/07/2023
25.47
 0 25.47 25.47 25.47 0 0 0
12/07/2023
25.47
 2 25.47 25.47 25.47 0 0 0
11/07/2023
25.47
 33 25.47 25.47 25.47 0 0 0
10/07/2023
25.47
 0 25.47 25.47 25.47 0 0 0
07/07/2023
25.47
 0 25.47 25.47 25.47 0 0 0
06/07/2023
25.47
 0 25.47 25.47 25.47 0 0 0
05/07/2023
25.47
 0 25.47 25.47 25.47 0 0 0
04/07/2023
25.47
 0 25.47 25.47 25.47 0 0 0
03/07/2023
25.47
 500 25.56 25.56 25.47 0 0 0
30/06/2023
25.47
 0 25.47 25.47 25.47 0 0 0
29/06/2023
25.47
 500 25.47 25.47 25.47 0 0 0
28/06/2023
25.47
 0 25.47 25.47 25.47 0 0 0
27/06/2023
25.27
 900 25.56 25.56 25.27 0 0 0
26/06/2023
25.27
 0 25.27 25.27 25.27 0 0 0
23/06/2023
25.27
 201 25.27 25.27 25.27 0 0 0
22/06/2023
25.27
 200 25.27 25.27 25.27 0 0 0
21/06/2023
25.08
 0 25.08 25.08 25.08 0 0 0
20/06/2023
25.08
 0 25.08 25.08 25.08 0 0 0
19/06/2023
25.08
 700 25.27 25.27 25.08 0 0 0
16/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2023
25.08
 800 23.15 25.08 23.15 0 0 0
15/06/2023
24.60
 1 24.60 24.60 24.60 0 0 0
14/06/2023
24.60
 900 24.78 24.78 24.60 0 0 0
13/06/2023
24.60
 701 24.60 24.60 24.60 0 0 0
12/06/2023
24.60
 501 24.60 24.60 24.60 0 0 0
09/06/2023
24.60
 700 24.60 24.60 24.60 0 0 0
08/06/2023
24.60
 100 24.60 24.60 24.60 0 0 0
07/06/2023
24.60
 200 24.60 24.60 24.60 0 0 0
06/06/2023
24.51
 0 24.51 24.51 24.51 0 0 0
05/06/2023
24.13
 1,500 24.60 24.60 24.13 0 0 0
02/06/2023
24.13
 3,600 24.88 24.88 24.13 0 0 0
01/06/2023
24.41
 503 24.41 24.41 24.41 0 0 0
31/05/2023
24.32
 1,700 24.60 24.60 24.32 0 0 0
30/05/2023
24.41
 1,233 24.13 24.41 24.13 0 0 0
29/05/2023
24.13
 1,708 24.60 24.60 24.13 0 0 0
26/05/2023
24.13
 2,254 24.60 24.60 23.95 0 0 0
25/05/2023
24.60
 1,900 24.60 25.53 24.13 0 0 0
24/05/2023
25.06
 1,200 25.06 25.16 25.06 0 0 0
23/05/2023
25.06
 1,111 25.06 25.06 25.06 0 0 0
22/05/2023
24.13
 1,700 24.13 24.13 24.13 0 0 0
19/05/2023
23.86
 3,300 24.13 24.13 23.21 0 0 0
18/05/2023
24.13
 1,956 24.13 24.13 23.67 0 0 0
17/05/2023
24.97
 400 25.06 25.06 24.97 0 0 0
16/05/2023
23.21
 4,600 24.97 24.97 22.84 0 0 0
15/05/2023
23.21
 5,000 23.21 23.21 22.28 0 0 0
12/05/2023
21.72
 100 21.72 21.72 21.72 0 0 0
11/05/2023
20.61
 0 20.61 20.61 20.61 0 0 0
10/05/2023
20.61
 0 20.61 20.61 20.61 0 0 0
09/05/2023
20.61
 0 20.61 20.61 20.61 0 0 0
08/05/2023
20.61
 0 20.61 20.61 20.61 0 0 0
05/05/2023
20.61
 0 20.61 20.61 20.61 0 0 0
04/05/2023
20.61
 0 20.61 20.61 20.61 0 0 0
28/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
27/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
26/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
25/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
24/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
21/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
20/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |