CTCP Cảng Quảng Ninh (cqn)

27.40
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
(2024-08-20) 		-0.60 -2.14% 49,700 0 0
27.40
28.10
27.40
2 tháng
(2024-07-22) 		-0.30 -1.08% 200,300 0 0
27.40
32.50
27.40
3 tháng
(2024-06-21) 		-0.60 -2.14% 296,600 -800 -0.0
27.20
32.50
27.40
6 tháng
(2024-03-25) 		-0.28 -1.02% 713,845 -900 -0.0
26.05
32.50
27.40
12 tháng
(2023-09-25) 		-1.63 -5.60% 766,317 -900 -0.0
25.08
32.61
27.40
24 tháng
(2022-09-30) 		11.53 72.24% 947,342 -900 -0.0
13.55
32.61
27.40
36 tháng
(2021-10-05) 		7.91 40.37% 1,149,276 -800 -0.0
13.55
32.61
27.40
60 tháng
(2020-08-18) 		18.01 189.91% 2,201,124 600 0.0
9.49
32.61
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
18.94
 0 18.94 18.94 18.94 0 0 0
16/09/2022
18.94
 0 18.94 18.94 18.94 0 0 0
15/09/2022
18.66
 400 19.03 19.03 18.66 0 0 0
14/09/2022
19.03
 0 19.03 19.03 19.03 0 0 0
13/09/2022
19.03
 200 19.03 19.03 19.03 0 0 0
12/09/2022
18.57
 37,548 18.57 18.57 18.57 0 0 0
09/09/2022
19.31
 1,200 19.12 19.31 19.12 0 0 0
08/09/2022
19.03
 900 18.84 19.03 18.84 0 0 0
07/09/2022
18.75
 100 18.75 18.75 18.75 0 0 0
06/09/2022
18.57
 500 18.57 18.57 18.57 0 0 0
05/09/2022
17.64
 600 18.29 18.29 17.64 0 0 0
31/08/2022
18.84
 323 18.19 18.84 18.19 0 0 0
30/08/2022
18.57
 0 18.57 18.57 18.57 0 0 0
29/08/2022
18.57
 1,000 18.66 18.66 18.57 0 0 0
26/08/2022
18.57
 200 18.57 18.57 18.57 0 0 0
25/08/2022
18.57
 0 18.57 18.57 18.57 0 0 0
24/08/2022
18.57
 0 18.57 18.57 18.57 0 0 0
23/08/2022
18.57
 300 18.57 18.57 18.57 0 0 0
22/08/2022
20.42
 0 20.42 20.42 20.42 0 0 0
19/08/2022
20.42
 0 20.42 20.42 20.42 0 0 0
18/08/2022
20.42
 0 20.42 20.42 20.42 0 0 0
17/08/2022
20.42
 0 20.42 20.42 20.42 0 0 0
16/08/2022
21.35
 900 18.66 21.35 18.66 0 0 0
15/08/2022
18.57
 300 18.57 18.57 18.57 0 0 0
12/08/2022
18.10
 0 18.10 18.10 18.10 0 0 0
11/08/2022
18.10
 100 18.10 18.10 18.10 0 0 0
10/08/2022
19.96
 0 19.96 19.96 19.96 0 0 0
09/08/2022
19.96
 2,100 19.96 20.05 19.96 0 0 0
08/08/2022
20.05
 2,000 20.05 20.14 20.05 0 0 0
05/08/2022
18.47
 100 18.47 18.47 18.47 0 0 0
04/08/2022
18.94
 500 18.94 18.94 18.57 0 0 0
03/08/2022
18.94
 280 18.94 18.94 18.94 0 0 0
02/08/2022
18.75
 3,900 18.66 18.75 18.66 0 0 0
01/08/2022
18.66
 1,600 20.61 20.61 18.66 0 0 0
29/07/2022
18.29
 100 18.29 18.29 18.29 0 0 0
28/07/2022
22.74
 9,432 22.56 25.90 19.22 0 0 0
27/07/2022
24.78
 500 22.00 24.78 22.00 0 0 0
26/07/2022
27.57
 2,200 23.21 27.76 20.89 0 0 0
25/07/2022
24.41
 4,011 24.69 24.69 22.74 0 0 0
22/07/2022
25.90
 2,800 27.57 27.57 20.51 100 0 0.0
21/07/2022
22.65
 2,600 25.99 30.63 22.65 0 0 0
20/07/2022
26.64
 109 26.64 26.64 26.64 0 0 0
19/07/2022
27.38
 1,400 20.51 27.38 20.51 0 0 0
18/07/2022
24.13
 100 24.13 24.13 24.13 0 0 0
15/07/2022
23.21
 121 23.21 23.21 23.21 0 0 0
14/07/2022
22.56
 100 22.56 22.56 22.56 0 0 0
13/07/2022
20.79
 0 20.79 20.79 20.79 0 0 0
12/07/2022
20.79
 0 20.79 20.79 20.79 0 0 0
11/07/2022
20.79
 0 20.79 20.79 20.79 0 0 0
08/07/2022
20.79
 0 20.79 20.79 20.79 0 0 0
07/07/2022
21.63
 566 20.61 21.63 20.61 0 0 0
06/07/2022
18.84
 200 18.84 18.84 18.84 0 0 0
05/07/2022
18.75
 0 18.75 18.75 18.75 0 0 0
04/07/2022
22.65
 2,023 18.57 22.65 18.57 0 0 0
01/07/2022
21.81
 10 21.81 21.81 21.81 0 0 0
30/06/2022
21.81
 0 21.81 21.81 21.81 0 0 0
29/06/2022
21.81
 0 21.81 21.81 21.81 0 0 0
28/06/2022
21.81
 100 21.81 21.81 21.81 0 0 0
27/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2022
22.84
 100 22.84 22.84 22.84 0 0 0
24/06/2022
21.91
 155 21.91 21.91 21.91 0 0 0
23/06/2022
19.59
 0 19.59 19.59 19.59 0 0 0
22/06/2022
19.59
 1,000 19.59 19.59 19.59 0 0 0
21/06/2022
22.00
 211 22.17 22.17 22.00 0 0 0
20/06/2022
21.64
 100 21.64 21.64 21.64 0 0 0
17/06/2022
19.50
 400 18.70 19.50 18.70 0 0 0
16/06/2022
21.19
 2,200 16.92 21.19 16.74 0 0 0
15/06/2022
22.00
 600 17.81 22.00 17.81 0 0 0
14/06/2022
19.59
 0 19.59 19.59 19.59 0 0 0
13/06/2022
19.59
 0 19.59 19.59 19.59 0 0 0
10/06/2022
19.59
 422 19.59 19.59 19.59 0 0 0
09/06/2022
20.39
 500 20.13 20.39 20.13 0 0 0
08/06/2022
20.13
 0 20.13 20.13 20.13 0 0 0
07/06/2022
20.13
 0 20.13 20.13 20.13 0 0 0
06/06/2022
22.09
 1,875 18.79 22.09 18.70 0 0 0
03/06/2022
19.24
 0 19.24 19.24 19.24 0 0 0
02/06/2022
19.24
 0 19.24 19.24 19.24 0 0 0
01/06/2022
19.59
 500 19.15 19.59 19.06 0 0 0
31/05/2022
21.46
 100 21.46 21.46 21.46 0 0 0
30/05/2022
21.91
 230 25.56 25.56 21.91 0 0 0
27/05/2022
24.93
 200 23.78 24.93 23.78 0 0 0
26/05/2022
24.49
 2,200 23.60 25.11 22.17 0 0 0
25/05/2022
21.91
 2 21.91 21.91 21.91 0 0 0
24/05/2022
25.83
 600 19.86 25.83 19.86 0 0 0
23/05/2022
21.02
 300 22.80 23.78 21.02 0 0 0
20/05/2022
23.51
 901 20.30 23.51 20.30 0 0 0
19/05/2022
20.48
 100 20.48 20.48 20.48 0 0 0
18/05/2022
18.70
 2,208 19.41 22.26 18.70 0 0 0
17/05/2022
19.41
 100 19.41 19.41 19.41 0 0 0
16/05/2022
16.92
 901 17.01 17.01 16.92 0 0 0
13/05/2022
21.37
 810 18.97 21.46 18.97 0 0 0
12/05/2022
22.26
 400 20.04 22.26 20.04 0 0 0
11/05/2022
19.95
 530 18.70 19.95 18.70 0 0 0
10/05/2022
17.81
 560 17.81 17.81 17.81 0 0 0
09/05/2022
17.72
 0 17.72 17.72 17.72 0 0 0
06/05/2022
17.72
 0 17.72 17.72 17.72 0 0 0
05/05/2022
17.72
 0 17.72 17.72 17.72 0 0 0
04/05/2022
17.72
 0 17.72 17.72 17.72 0 0 0
29/04/2022
17.72
 0 17.72 17.72 17.72 0 0 0
28/04/2022
17.72
 0 17.72 17.72 17.72 0 0 0
27/04/2022
17.72
 0 17.72 17.72 17.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |