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)
08/02/2022
24.04
 900 23.96 24.04 23.96 0 0 0
07/02/2022
23.96
 100 23.96 23.96 23.96 0 0 0
28/01/2022
23.96
 0 23.96 23.96 23.96 0 0 0
27/01/2022
23.96
 1,200 23.96 23.96 23.96 0 0 0
26/01/2022
23.96
 1 23.96 23.96 23.96 0 0 0
25/01/2022
23.96
 0 23.96 23.96 23.96 0 0 0
24/01/2022
23.69
 1,602 24.04 24.04 23.69 0 0 0
21/01/2022
24.04
 106 24.04 24.04 24.04 0 0 0
20/01/2022
21.91
 1,111 21.91 21.91 21.91 0 0 0
19/01/2022
22.26
 425 20.84 22.26 20.84 0 0 0
18/01/2022
20.84
 38 20.84 20.84 20.84 0 0 0
17/01/2022
20.84
 58 20.84 20.84 20.84 0 0 0
14/01/2022
20.48
 410 20.93 20.93 20.48 0 0 0
13/01/2022
20.48
 1,698 20.48 20.48 20.48 0 0 0
12/01/2022
24.04
 4,502 21.02 24.13 21.02 0 0 0
11/01/2022
19.15
 428 23.06 23.06 19.15 0 0 0
10/01/2022
24.49
 900 19.77 24.49 19.77 0 0 0
07/01/2022
21.37
 1,375 21.37 21.37 21.37 0 0 0
06/01/2022
21.37
 9,100 20.04 21.91 20.04 0 0 0
05/01/2022
18.97
 400 19.06 19.06 18.97 0 0 0
04/01/2022
19.41
 1,721 19.41 19.41 19.41 0 0 0
31/12/2021
19.59
 600 19.15 19.59 19.15 0 0 0
30/12/2021
19.59
 2,100 18.26 19.59 18.26 0 0 0
29/12/2021
18.26
 321 18.26 18.26 18.26 0 0 0
28/12/2021
18.26
 0 18.26 18.26 18.26 0 0 0
27/12/2021
18.26
 2,501 18.26 18.26 18.26 0 0 0
24/12/2021
18.26
 600 18.26 18.26 18.26 0 0 0
23/12/2021
17.81
 700 18.34 18.34 17.81 0 0 0
22/12/2021
19.15
 0 18.70 19.15 18.70 0 0 0
21/12/2021
18.70
 3,200 19.15 19.15 18.70 0 0 0
20/12/2021
19.15
 100 19.15 19.15 19.15 0 0 0
17/12/2021
19.15
 301 19.15 19.15 19.15 0 0 0
16/12/2021
19.15
 1,000 19.15 19.15 19.15 0 0 0
15/12/2021
19.41
 0 19.41 19.41 19.41 0 0 0
14/12/2021
19.41
 1 19.41 19.41 19.41 0 0 0
13/12/2021
19.41
 200 19.41 19.41 19.41 0 0 0
10/12/2021
18.70
 200 18.70 18.70 18.70 0 0 0
09/12/2021
18.70
 0 18.70 18.70 18.70 0 0 0
08/12/2021
18.70
 0 18.70 18.70 18.70 0 0 0
07/12/2021
18.70
 1 18.70 18.70 18.70 0 0 0
06/12/2021
18.70
 1,500 18.79 18.79 18.70 0 0 0
03/12/2021
19.86
 0 19.86 19.86 19.86 0 0 0
02/12/2021
19.86
 0 19.86 19.86 19.86 0 0 0
01/12/2021
20.04
 401 19.59 20.04 19.59 0 0 0
30/11/2021
19.41
 545 19.41 19.41 19.41 0 0 0
29/11/2021
19.41
 300 19.41 19.41 19.41 0 0 0
26/11/2021
19.41
 100 19.41 19.41 19.41 0 0 0
25/11/2021
19.41
 1 19.41 19.41 19.41 0 0 0
24/11/2021
19.59
 1,806 18.79 20.04 18.70 0 0 0
23/11/2021
19.95
 0 19.95 19.95 19.95 0 0 0
22/11/2021
19.86
 1,590 20.13 20.13 19.86 0 0 0
19/11/2021
20.13
 100 20.13 20.13 20.13 0 0 0
18/11/2021
20.39
 202 20.39 20.39 20.39 0 0 0
17/11/2021
20.39
 1,100 20.39 20.39 20.39 0 0 0
16/11/2021
20.48
 600 20.48 20.48 20.48 0 0 0
15/11/2021
20.57
 0 20.57 20.57 20.57 0 0 0
12/11/2021
20.57
 1,002 20.57 20.57 20.57 0 0 0
11/11/2021
20.84
 2,907 21.11 21.37 20.84 0 0 0
10/11/2021
20.48
 2,290 20.48 20.48 20.48 0 0 0
09/11/2021
20.48
 1,100 20.48 20.48 20.48 0 0 0
08/11/2021
21.11
 0 21.11 21.11 21.11 0 0 0
05/11/2021
21.11
 228 21.11 21.11 21.11 0 0 0
04/11/2021
20.21
 902 20.21 20.30 20.21 0 0 0
03/11/2021
20.48
 700 20.93 20.93 20.48 0 0 0
02/11/2021
20.93
 1,994 21.11 21.11 20.84 0 0 0
01/11/2021
20.93
 509 21.37 21.37 20.93 0 0 0
29/10/2021
20.48
 130 20.48 20.48 20.48 0 0 0
28/10/2021
20.21
 113 20.21 20.21 20.21 0 0 0
27/10/2021
20.21
 440 20.21 20.21 20.21 0 0 0
26/10/2021
20.21
 400 20.30 20.30 20.21 0 0 0
25/10/2021
20.21
 1,226 20.30 20.30 20.21 0 0 0
22/10/2021
20.30
 1,230 20.48 20.84 20.30 0 0 0
21/10/2021
20.48
 200 20.04 20.48 20.04 0 0 0
20/10/2021
20.04
 950 20.04 20.04 20.04 0 0 0
19/10/2021
20.93
 100 20.93 20.93 20.93 0 0 0
18/10/2021
20.66
 205 22.00 22.00 20.66 0 0 0
15/10/2021
20.57
 0 20.57 20.57 20.57 0 0 0
14/10/2021
20.57
 0 20.57 20.57 20.57 0 0 0
13/10/2021
20.57
 600 20.57 20.57 20.57 0 0 0
12/10/2021
20.57
 0 20.57 20.57 20.57 0 0 0
11/10/2021
20.66
 457 20.39 20.66 20.39 0 0 0
08/10/2021
20.39
 1,730 20.39 21.02 20.39 0 0 0
07/10/2021
19.68
 302 19.68 19.68 19.59 0 0 0
06/10/2021
19.59
 0 19.59 19.59 19.59 0 0 0
05/10/2021
19.59
 0 19.59 19.59 19.59 0 0 0
04/10/2021
19.68
 1,728 19.59 19.68 19.59 0 0 0
01/10/2021
19.59
 100 19.59 19.59 19.59 0 0 0
30/09/2021
19.59
 1,400 19.59 19.59 19.59 0 0 0
29/09/2021
19.59
 213 19.59 19.59 19.59 0 0 0
28/09/2021
21.19
 600 21.19 21.19 21.19 0 0 0
27/09/2021
21.28
 100 21.28 21.28 21.28 0 0 0
24/09/2021
21.37
 300 21.37 21.37 21.37 0 0 0
23/09/2021
21.91
 1,200 21.28 22.09 19.41 0 0 0
22/09/2021
19.41
 1,000 19.32 19.41 19.32 0 0 0
21/09/2021
19.32
 2,100 19.50 19.50 19.15 0 0 0
20/09/2021
20.66
 316 20.21 20.66 20.21 0 0 0
17/09/2021
20.30
 100 20.30 20.30 20.30 0 0 0
16/09/2021
20.30
 0 20.30 20.30 20.30 0 0 0
15/09/2021
20.30
 0 20.30 20.30 20.30 0 0 0
14/09/2021
20.30
 97 20.30 20.30 20.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |