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)
22/11/2022
15.78
 0 15.78 15.78 15.78 0 0 0
21/11/2022
15.78
 0 15.78 15.78 15.78 0 0 0
18/11/2022
15.78
 0 15.78 15.78 15.78 0 0 0
17/11/2022
15.78
 100 15.78 15.78 15.78 0 0 0
16/11/2022
15.50
 0 15.50 15.50 15.50 0 0 0
15/11/2022
15.50
 200 15.50 15.50 15.50 0 0 0
14/11/2022
13.55
 1,400 13.55 13.55 13.55 0 0 0
11/11/2022
15.78
 200 15.78 15.78 15.78 0 0 0
10/11/2022
15.78
 1,200 15.78 15.78 15.78 0 0 0
09/11/2022
16.89
 3,400 16.89 16.89 16.89 0 0 0
08/11/2022
16.71
 0 16.71 16.71 16.71 0 0 0
07/11/2022
16.71
 100 16.71 16.71 16.71 0 0 0
04/11/2022
14.85
 0 14.85 14.85 14.85 0 0 0
03/11/2022
14.85
 0 14.85 14.85 14.85 0 0 0
02/11/2022
14.85
 100 14.85 14.85 14.85 0 0 0
01/11/2022
16.89
 0 16.89 16.89 16.89 0 0 0
31/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0
28/10/2022
16.89
 100 16.89 16.89 16.89 0 0 0
27/10/2022
16.71
 600 16.71 16.71 16.71 0 0 0
26/10/2022
17.08
 0 17.08 17.08 17.08 0 0 0
25/10/2022
17.08
 0 17.08 17.08 17.08 0 0 0
24/10/2022
14.48
 600 19.12 19.12 14.48 0 0 0
21/10/2022
16.71
 2,000 16.71 16.71 16.71 0 0 0
20/10/2022
17.64
 0 17.64 17.64 17.64 0 0 0
19/10/2022
17.64
 300 17.64 17.64 17.64 0 0 0
18/10/2022
17.64
 3,000 17.64 17.64 17.64 0 0 0
17/10/2022
17.64
 100 17.64 17.64 17.64 0 0 0
14/10/2022
17.64
 100 17.64 17.64 17.64 0 0 0
13/10/2022
16.71
 100 16.71 16.71 16.71 0 0 0
12/10/2022
16.06
 7 16.43 16.43 16.43 0 0 0
11/10/2022
16.06
 709 17.17 17.17 16.06 0 0 0
10/10/2022
18.84
 0 18.84 18.84 18.84 0 0 0
07/10/2022
19.49
 1,100 17.82 19.49 17.82 0 0 0
06/10/2022
17.64
 1 16.99 16.99 16.99 0 0 0
05/10/2022
17.64
 200 16.34 17.64 16.34 0 0 0
04/10/2022
17.64
 701 17.64 17.64 17.64 0 0 0
03/10/2022
17.64
 160 17.64 17.64 17.64 0 0 0
30/09/2022
15.97
 149 15.97 15.97 15.97 0 0 0
29/09/2022
17.64
 500 17.64 17.64 17.64 0 0 0
28/09/2022
18.94
 0 18.94 18.94 18.94 0 0 0
27/09/2022
18.94
 0 18.94 18.94 18.94 0 0 0
26/09/2022
18.94
 30 18.94 18.94 18.94 0 0 0
23/09/2022
18.94
 900 18.94 18.94 18.94 0 0 0
22/09/2022
18.66
 1 18.94 18.94 18.94 0 0 0
21/09/2022
18.94
 0 18.94 18.94 18.94 0 0 0
20/09/2022
18.94
 0 18.94 18.94 18.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |