CTCP Xi măng Quán Triều VVMI (cqt)

9.30
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
(2024-10-15) 		0.60 6.90% 13,500 0 0
8.70
9.30
9.30
2 tháng
(2024-09-16) 		0.80 9.41% 29,800 0 0
8
9.30
9.30
3 tháng
(2024-08-16) 		0.48 5.39% 103,800 0 0
8
9.84
9.30
6 tháng
(2024-05-20) 		-0.35 -3.64% 142,700 0 0
8
10.39
9.30
12 tháng
(2023-11-20) 		-0.72 -7.18% 200,900 0 0
8
10.85
9.30
24 tháng
(2022-11-25) 		-0.56 -5.68% 537,510 100 0.0
8
11.46
9.30
36 tháng
(2021-11-30) 		-0.83 -8.16% 1,813,146 -900 -0.0
8
13.32
9.30
60 tháng
(2019-12-11) 		6.90 287.76% 3,364,311 1,100 0.0
1.51
13.32
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2022
10.93
 1,000 10.93 10.93 10.93 0 0 0
11/11/2022
10.66
 0 10.66 10.66 10.66 0 0 0
10/11/2022
10.66
 1,000 10.66 10.66 10.66 0 0 0
09/11/2022
10.66
 3,000 10.66 10.66 10.66 0 0 0
08/11/2022
10.57
 3,200 10.84 10.84 10.57 0 0 0
07/11/2022
10.75
 1,400 10.75 10.84 10.75 0 0 0
04/11/2022
11.10
 3,400 11.10 11.10 11.10 0 0 0
03/11/2022
11.99
 2,100 11.55 11.99 11.55 0 0 0
02/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
01/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
31/10/2022
12.35
 0 12.35 12.35 12.35 0 0 0
28/10/2022
12.35
 10 12.35 12.35 12.35 0 0 0
27/10/2022
12.35
 0 12.35 12.35 12.35 0 0 0
26/10/2022
12.35
 17 12.35 12.35 12.35 0 0 0
25/10/2022
12.35
 3 12.35 12.35 12.35 0 0 0
24/10/2022
12.35
 100 12.35 12.35 12.35 0 0 0
21/10/2022
11.55
 100 11.55 11.55 11.55 0 0 0
20/10/2022
11.73
 100 11.73 11.73 11.73 0 0 0
19/10/2022
11.90
 0 11.90 11.90 11.90 0 0 0
18/10/2022
11.90
 0 11.90 11.90 11.90 0 0 0
17/10/2022
11.90
 0 11.90 11.90 11.90 0 0 0
14/10/2022
11.55
 1,700 11.99 11.99 11.55 0 0 0
13/10/2022
12.52
 1,500 11.55 12.70 11.55 0 0 0
12/10/2022
11.81
 101 11.81 11.81 11.81 0 0 0
11/10/2022
10.66
 200 10.75 10.75 10.66 0 0 0
10/10/2022
12.35
 1,200 11.10 12.35 11.10 0 0 0
07/10/2022
11.55
 0 11.55 11.55 11.55 0 0 0
06/10/2022
11.55
 0 11.55 11.55 11.55 0 0 0
05/10/2022
11.55
 0 11.55 11.55 11.55 0 0 0
04/10/2022
11.55
 0 11.55 11.55 11.55 0 0 0
03/10/2022
11.55
 0 11.55 11.55 11.55 0 0 0
30/09/2022
11.55
 1,000 11.55 11.55 11.55 0 0 0
29/09/2022
11.99
 0 11.99 11.99 11.99 0 0 0
28/09/2022
11.99
 0 11.99 11.99 11.99 0 0 0
27/09/2022
11.99
 200 11.99 11.99 11.99 0 0 0
26/09/2022
11.73
 5,200 11.81 11.81 11.73 0 0 0
23/09/2022
11.90
 3,900 11.90 11.90 11.90 0 0 0
22/09/2022
11.81
 5,500 11.99 12.08 11.81 0 0 0
21/09/2022
12.17
 1,000 12.17 12.17 12.17 0 0 0
20/09/2022
12.44
 0 12.44 12.44 12.44 0 0 0
19/09/2022
12.44
 1,000 12.44 12.44 12.44 0 0 0
16/09/2022
12.44
 0 12.44 12.44 12.44 0 0 0
15/09/2022
12.44
 0 12.44 12.44 12.44 0 0 0
14/09/2022
12.44
 1,000 12.44 12.44 12.44 0 0 0
13/09/2022
12.52
 1,600 12.52 12.52 12.52 0 0 0
12/09/2022
12.52
 1,200 12.52 12.52 12.52 0 0 0
09/09/2022
12.70
 0 12.70 12.70 12.70 0 0 0
08/09/2022
12.44
 1,000 12.97 12.97 12.44 0 0 0
07/09/2022
12.52
 5,000 13.24 13.24 12.52 0 0 0
06/09/2022
12.52
 1,700 12.52 12.52 12.52 0 0 0
05/09/2022
13.32
 0 13.32 13.32 13.32 0 0 0
31/08/2022
13.32
 0 13.32 13.32 13.32 0 0 0
30/08/2022
13.32
 100 13.32 13.32 13.32 0 0 0
29/08/2022
12.61
 2,110 12.61 12.61 12.61 0 0 0
26/08/2022
12.61
 500 12.61 12.61 12.61 0 0 0
25/08/2022
12.61
 1,755 12.52 12.61 12.52 0 0 0
24/08/2022
12.52
 500 12.52 12.52 12.52 0 0 0
23/08/2022
12.44
 1,200 12.44 12.44 12.44 0 0 0
22/08/2022
12.26
 3,300 12.35 12.35 12.26 0 0 0
19/08/2022
12.17
 300 12.08 12.17 12.08 0 0 0
18/08/2022
12.08
 1,000 12.08 12.08 12.08 0 0 0
17/08/2022
12.35
 2,120 12.08 12.35 12.08 0 0 0
16/08/2022
12.08
 1,000 12.08 12.08 12.08 0 0 0
15/08/2022
12.17
 2,200 11.99 12.17 11.99 0 0 0
12/08/2022
11.99
 5,000 11.99 11.99 11.64 0 0 0
11/08/2022
11.90
 1,900 13.24 13.24 11.90 0 0 0
10/08/2022
12.08
 100 12.08 12.08 12.08 0 0 0
09/08/2022
11.81
 100 11.81 11.81 11.81 0 0 0
08/08/2022
11.99
 3,000 11.64 11.99 11.64 0 0 0
05/08/2022
11.64
 100 11.64 11.64 11.64 0 0 0
04/08/2022
11.55
 1,900 11.55 11.55 11.55 0 0 0
03/08/2022
11.64
 3,910 10.75 11.64 10.75 0 0 0
02/08/2022
11.55
 4,600 11.55 11.64 11.55 0 0 0
01/08/2022
11.55
 2,200 10.57 11.55 10.57 0 0 0
29/07/2022
11.28
 2,900 11.19 11.28 11.19 0 0 0
28/07/2022
10.93
 500 10.93 10.93 10.93 0 0 0
27/07/2022
10.84
 300 10.84 10.84 10.84 0 0 0
26/07/2022
10.30
 500 10.30 10.30 10.30 0 0 0
25/07/2022
11.01
 1,800 10.75 11.01 10.75 0 0 0
22/07/2022
11.19
 1,500 10.93 11.19 10.93 0 0 0
21/07/2022
10.75
 200 10.75 10.75 10.75 0 0 0
20/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
19/07/2022
10.66
 2,900 10.66 10.66 10.57 0 0 0
18/07/2022
10.84
 200 10.84 10.84 10.84 0 0 0
15/07/2022
10.57
 10,000 10.57 10.57 10.57 0 0 0
14/07/2022
10.57
 600 10.57 10.57 10.57 0 0 0
13/07/2022
10.66
 3,200 9.15 10.66 9.15 0 0 0
12/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
11/07/2022
10.66
 1,200 10.66 10.66 10.66 0 0 0
08/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
07/07/2022
10.66
 1,000 10.66 10.66 10.66 0 0 0
06/07/2022
10.57
 3,000 10.66 10.66 10.57 0 0 0
05/07/2022
10.66
 1,100 10.39 10.66 10.39 0 0 0
04/07/2022
10.66
 700 10.66 10.66 10.66 0 0 0
01/07/2022
10.04
 6,100 10.66 10.66 10.04 0 0 0
30/06/2022
10.66
 300 10.66 10.66 10.66 0 0 0
29/06/2022
10.66
 3,700 10.66 10.66 10.30 0 0 0
28/06/2022
10.66
 600 10.66 10.66 10.66 0 0 0
27/06/2022
10.66
 0 10.66 10.66 10.66 0 0 0
24/06/2022
10.30
 1,100 10.66 10.66 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |