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)
19/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
18/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
17/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
14/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
13/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
12/04/2023
20.61
 100 20.61 20.61 20.61 0 0 0
11/04/2023
21.72
 0 21.72 21.72 21.72 0 0 0
10/04/2023
21.72
 0 21.72 21.72 21.72 0 0 0
07/04/2023
21.72
 0 21.72 21.72 21.72 0 0 0
06/04/2023
21.54
 2,400 21.81 21.81 21.54 0 0 0
05/04/2023
25.06
 0 25.06 25.06 25.06 0 0 0
04/04/2023
25.06
 0 25.06 25.06 25.06 0 0 0
03/04/2023
25.06
 1,000 25.06 25.06 25.06 0 0 0
31/03/2023
25.43
 0 25.43 25.43 25.43 0 0 0
30/03/2023
25.43
 0 25.43 25.43 25.43 0 0 0
29/03/2023
25.43
 0 25.43 25.43 25.43 0 0 0
28/03/2023
25.43
 2 25.43 25.43 25.43 0 0 0
27/03/2023
25.43
 20 25.43 25.43 25.43 0 0 0
24/03/2023
25.43
 10 25.43 25.43 25.43 0 0 0
23/03/2023
25.43
 100 25.43 25.43 25.43 0 0 0
22/03/2023
22.19
 100 22.19 22.19 22.19 0 0 0
21/03/2023
19.31
 0 19.31 19.31 19.31 0 0 0
20/03/2023
19.31
 0 19.31 19.31 19.31 0 0 0
17/03/2023
19.31
 0 19.31 19.31 19.31 0 0 0
16/03/2023
19.31
 0 19.31 19.31 19.31 0 0 0
15/03/2023
19.31
 0 19.31 19.31 19.31 0 0 0
14/03/2023
19.31
 0 19.31 19.31 19.31 0 0 0
13/03/2023
19.31
 1 19.31 19.31 19.31 0 0 0
10/03/2023
19.31
 0 19.31 19.31 19.31 0 0 0
09/03/2023
19.31
 110 19.31 19.31 19.31 0 0 0
08/03/2023
16.80
 0 16.80 16.80 16.80 0 0 0
07/03/2023
16.71
 10 16.80 16.80 16.80 0 0 0
06/03/2023
16.80
 0 16.80 16.80 16.80 0 0 0
03/03/2023
16.80
 0 16.80 16.80 16.80 0 0 0
02/03/2023
16.80
 0 16.80 16.80 16.80 0 0 0
01/03/2023
16.80
 0 16.80 16.80 16.80 0 0 0
28/02/2023
16.80
 0 16.80 16.80 16.80 0 0 0
27/02/2023
16.80
 0 16.80 16.80 16.80 0 0 0
24/02/2023
16.80
 0 16.80 16.80 16.80 0 0 0
23/02/2023
16.71
 901 16.89 16.89 16.71 0 0 0
22/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
21/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
20/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
17/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
16/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
15/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
14/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
13/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
10/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
09/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
08/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
07/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
06/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
03/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
02/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
01/02/2023
17.17
 400 17.17 17.17 17.17 0 0 0
31/01/2023
17.17
 3 17.17 17.17 17.17 0 0 0
30/01/2023
17.17
 0 17.17 17.17 17.17 0 0 0
27/01/2023
17.17
 0 17.17 17.17 17.17 0 0 0
19/01/2023
17.17
 0 17.17 17.17 17.17 0 0 0
18/01/2023
17.17
 0 17.17 17.17 17.17 0 0 0
17/01/2023
17.17
 0 17.17 17.17 17.17 0 0 0
16/01/2023
17.17
 300 17.17 17.17 17.17 0 0 0
13/01/2023
17.17
 0 17.17 17.17 17.17 0 0 0
12/01/2023
17.17
 100 17.17 17.17 17.17 0 0 0
11/01/2023
17.17
 3 17.17 17.17 17.17 0 0 0
10/01/2023
17.17
 0 17.17 17.17 17.17 0 0 0
09/01/2023
17.17
 100 17.17 17.17 17.17 0 0 0
06/01/2023
19.03
 0 19.03 19.03 19.03 0 0 0
05/01/2023
19.03
 91 19.03 19.03 19.03 0 0 0
04/01/2023
19.03
 0 19.03 19.03 19.03 0 0 0
03/01/2023
19.03
 9 19.03 19.03 19.03 0 0 0
30/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
29/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
28/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
27/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
26/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
23/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
22/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
21/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
20/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
19/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
16/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
15/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
14/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
13/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
12/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
09/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
08/12/2022
19.03
 0 19.03 19.03 19.03 0 0 0
07/12/2022
19.03
 500 19.03 19.03 19.03 0 0 0
06/12/2022
16.62
 0 16.62 16.62 16.62 0 0 0
05/12/2022
16.62
 0 16.62 16.62 16.62 0 0 0
02/12/2022
16.62
 0 16.62 16.62 16.62 0 0 0
01/12/2022
16.62
 0 16.62 16.62 16.62 0 0 0
30/11/2022
16.62
 0 16.62 16.62 16.62 0 0 0
29/11/2022
16.62
 0 16.62 16.62 16.62 0 0 0
28/11/2022
16.71
 403 16.24 16.71 16.24 0 0 0
25/11/2022
15.78
 0 15.78 15.78 15.78 0 0 0
24/11/2022
15.78
 0 15.78 15.78 15.78 0 0 0
23/11/2022
15.78
 0 15.78 15.78 15.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |