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)
23/06/2022
10.66
 1,000 10.66 10.66 10.66 0 0 0
22/06/2022
10.66
 2,000 10.66 10.66 10.66 0 0 0
21/06/2022
10.22
 600 10.22 10.22 10.22 0 0 0
20/06/2022
10.22
 800 10.22 10.22 10.22 0 0 0
17/06/2022
10.22
 400 10.22 10.22 10.22 0 0 0
16/06/2022
10.48
 3,200 10.39 10.48 10.22 0 0 0
15/06/2022
10.39
 2,900 10.30 10.39 10.30 0 0 0
14/06/2022
10.66
 800 10.66 10.66 10.66 0 0 0
13/06/2022
10.75
 12,400 10.57 11.10 10.57 0 0 0
10/06/2022
11.10
 500 10.93 11.10 10.93 0 0 0
09/06/2022
10.84
 2,200 10.84 10.84 10.84 0 0 0
08/06/2022
10.75
 6,300 11.55 11.55 10.66 0 0 0
07/06/2022
11.01
 0 11.01 11.01 11.01 0 0 0
06/06/2022
11.01
 100 11.01 11.01 11.01 0 0 0
03/06/2022
10.48
 900 10.48 10.48 10.48 0 0 0
02/06/2022
10.30
 1,000 10.30 10.30 10.30 0 0 0
01/06/2022
10.30
 2,400 9.77 10.30 9.68 0 0 0
31/05/2022
10.30
 1,100 10.30 10.30 10.30 0 0 0
30/05/2022
10.66
 100 10.66 10.66 10.66 0 0 0
27/05/2022
10.57
 500 10.57 10.57 10.57 0 0 0
26/05/2022
10.30
 200 11.46 11.46 10.30 0 0 0
25/05/2022
10.30
 0 10.30 10.30 10.30 0 0 0
24/05/2022
10.48
 1,800 10.48 10.48 10.13 0 0 0
23/05/2022
10.84
 1,000 10.84 10.84 10.84 0 0 0
20/05/2022
10.93
 100 10.93 10.93 10.93 0 0 0
19/05/2022
10.66
 2,200 11.73 11.73 9.15 0 0 0
18/05/2022
10.39
 3,900 10.66 10.66 10.39 0 0 0
17/05/2022
10.66
 200 10.66 10.66 10.66 0 0 0
16/05/2022
10.48
 6,200 11.81 11.81 10.30 0 0 0
13/05/2022
11.99
 200 10.04 11.99 10.04 0 0 0
12/05/2022
11.55
 4,500 11.37 11.99 10.66 0 0 0
11/05/2022
11.46
 100 11.46 11.46 11.46 0 0 0
10/05/2022
11.55
 1,500 10.66 11.55 10.48 0 0 0
09/05/2022
10.48
 5,100 10.93 10.93 10.48 0 0 0
06/05/2022
10.93
 0 10.93 10.93 10.93 0 0 0
05/05/2022
10.84
 6,000 11.55 11.55 10.84 0 0 0
04/05/2022
10.84
 3,900 10.84 10.84 10.84 0 0 0
29/04/2022
10.84
 100 10.84 10.84 10.84 0 0 0
28/04/2022
11.10
 210 11.10 11.10 11.10 0 0 0
27/04/2022
10.66
 2,800 10.75 10.75 10.66 0 0 0
26/04/2022
11.55
 4,300 11.28 11.55 11.28 0 0 0
25/04/2022
11.19
 3,100 11.19 11.19 11.10 0 0 0
22/04/2022
11.19
 3,100 12.17 12.17 11.19 0 0 0
21/04/2022
10.66
 2,600 10.75 10.75 10.66 0 0 0
20/04/2022
11.55
 900 11.55 11.55 11.55 0 0 0
19/04/2022
11.64
 610 11.46 11.64 11.46 0 0 0
18/04/2022
10.75
 7,400 11.73 11.81 10.75 0 0 0
15/04/2022
11.55
 13,500 12.35 12.35 11.55 0 0 0
14/04/2022
12.35
 100 12.35 12.35 12.35 0 0 0
13/04/2022
11.99
 3,300 11.99 11.99 11.99 0 0 0
12/04/2022
11.99
 2,900 11.99 11.99 11.81 0 0 0
08/04/2022
12.35
 2,600 12.26 12.35 12.08 0 0 0
07/04/2022
12.44
 10,100 12.44 12.44 12.44 0 0 0
06/04/2022
12.26
 6,000 12.44 12.52 12.26 0 0 0
05/04/2022
12.08
 1,500 12.44 12.44 12.08 0 0 0
04/04/2022
12.26
 12,510 12.79 12.79 12.17 0 0 0
01/04/2022
12.35
 4,000 13.15 13.15 12.17 0 0 0
31/03/2022
12.17
 8,900 12.17 12.61 12.17 0 0 0
30/03/2022
12.35
 25,100 12.17 12.35 12.17 0 0 0
29/03/2022
12.35
 21,900 12.44 12.44 11.99 0 0 0
28/03/2022
12.26
 3,100 12.79 12.79 12.17 0 0 0
25/03/2022
12.35
 6,600 12.08 12.44 12.08 0 0 0
24/03/2022
12.08
 30,600 11.99 12.88 11.99 0 0 0
23/03/2022
12.08
 20,100 11.99 12.26 11.99 0 0 0
22/03/2022
11.81
 16,310 11.64 11.99 11.64 0 0 0
21/03/2022
11.90
 27,400 11.55 11.90 11.55 0 0 0
18/03/2022
11.37
 7,100 11.28 11.37 11.28 0 0 0
17/03/2022
11.28
 13,700 11.46 11.55 11.19 0 0 0
16/03/2022
11.64
 23,400 11.55 11.64 11.10 0 0 0
15/03/2022
12.26
 3,600 10.84 12.26 10.84 0 0 0
14/03/2022
12.52
 62,600 11.99 12.88 11.73 0 0 0
11/03/2022
11.90
 107,210 10.84 11.99 10.75 0 0 0
10/03/2022
10.39
 12,400 10.30 10.66 10.30 0 0 0
09/03/2022
10.48
 11,000 10.75 10.75 10.04 0 0 0
08/03/2022
10.48
 24,100 11.01 11.28 10.48 0 0 0
07/03/2022
11.19
 34,400 10.57 11.19 10.39 0 1,000 -0.0
04/03/2022
10.57
 30,000 10.22 10.57 10.22 0 0 0
03/03/2022
9.95
 5,000 9.68 10.13 9.68 0 0 0
02/03/2022
9.68
 13,500 9.42 9.68 9.42 0 0 0
01/03/2022
9.42
 15,400 9.42 9.42 9.42 0 0 0
28/02/2022
9.50
 7,500 9.42 9.50 9.42 0 0 0
25/02/2022
9.42
 4,920 9.33 9.42 9.33 0 0 0
24/02/2022
9.33
 6,500 9.33 9.42 9.33 0 0 0
23/02/2022
9.42
 10,600 9.33 9.42 9.33 0 0 0
22/02/2022
9.33
 7,300 9.42 9.50 9.33 0 0 0
21/02/2022
9.33
 15,000 9.42 9.50 9.24 0 0 0
18/02/2022
9.33
 10,710 9.33 9.50 9.33 0 0 0
17/02/2022
9.59
 13,000 9.42 9.59 9.33 0 0 0
16/02/2022
9.42
 4,700 9.42 9.42 9.42 0 0 0
15/02/2022
9.50
 5,310 9.42 9.50 9.24 0 0 0
14/02/2022
9.42
 2,000 9.42 9.42 9.42 0 0 0
11/02/2022
9.33
 11,200 9.06 9.33 9.06 0 0 0
10/02/2022
9.15
 1,910 9.42 9.42 9.15 0 0 0
09/02/2022
9.33
 3,700 9.50 9.50 9.33 0 0 0
08/02/2022
9.59
 100 9.59 9.59 9.59 0 0 0
07/02/2022
8.97
 30,000 9.15 9.15 8.88 0 0 0
28/01/2022
8.97
 2,900 8.97 8.97 8.97 0 0 0
27/01/2022
8.97
 0 8.97 8.97 8.97 0 0 0
26/01/2022
8.97
 22,200 9.06 9.06 8.88 0 0 0
25/01/2022
9.06
 13,000 9.24 9.24 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |