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)
24/01/2022
9.06
 200 9.15 9.15 9.06 0 0 0
21/01/2022
9.15
 4,400 9.24 9.24 9.06 0 0 0
20/01/2022
9.42
 3,400 8.79 9.42 8.79 0 0 0
19/01/2022
9.06
 9,600 9.33 9.42 8.97 0 0 0
18/01/2022
8.71
 13,500 9.15 9.15 8.53 0 0 0
17/01/2022
9.33
 4,700 9.15 9.95 9.15 0 0 0
14/01/2022
9.15
 4,100 8.88 9.15 8.17 0 0 0
13/01/2022
9.24
 2,100 9.59 9.59 9.24 0 0 0
12/01/2022
9.50
 9,900 9.50 9.95 9.50 0 0 0
11/01/2022
10.04
 4,100 10.04 10.04 9.06 0 0 0
10/01/2022
10.22
 14,710 9.86 10.22 9.68 0 0 0
07/01/2022
9.95
 19,700 9.95 9.95 9.86 0 0 0
06/01/2022
9.95
 3,900 9.95 10.04 9.86 0 0 0
05/01/2022
10.04
 2,100 10.04 10.04 9.86 0 0 0
04/01/2022
10.04
 4,700 10.48 10.48 9.77 0 0 0
31/12/2021
10.48
 100 10.48 10.48 10.48 0 0 0
30/12/2021
10.48
 1,500 9.86 10.57 9.86 0 0 0
29/12/2021
10.48
 19,300 9.77 10.48 9.68 0 0 0
28/12/2021
9.68
 9,700 9.68 9.77 9.68 0 0 0
27/12/2021
9.59
 2,200 9.68 9.68 9.59 0 0 0
24/12/2021
9.59
 4,200 9.68 9.68 9.59 0 0 0
23/12/2021
9.68
 1,100 9.68 9.68 9.68 0 0 0
22/12/2021
9.50
 23,400 9.68 9.68 9.50 0 0 0
21/12/2021
9.68
 3,200 9.50 9.68 9.50 0 0 0
20/12/2021
9.50
 13,700 9.42 9.59 9.42 0 0 0
17/12/2021
9.59
 5,300 9.59 9.59 9.59 0 0 0
16/12/2021
9.59
 3,500 9.33 9.59 9.33 0 0 0
15/12/2021
9.50
 9,500 9.50 9.59 9.24 0 0 0
14/12/2021
9.50
 12,700 9.50 9.68 9.50 0 0 0
13/12/2021
9.59
 3,600 9.59 9.59 9.59 0 0 0
10/12/2021
9.77
 6,800 9.68 9.77 9.50 0 0 0
09/12/2021
9.59
 6,900 9.50 10.66 9.50 0 0 0
08/12/2021
9.42
 4,700 9.42 9.68 9.42 0 0 0
07/12/2021
9.50
 1,400 9.42 9.50 9.42 0 0 0
06/12/2021
9.42
 2,400 9.50 9.50 9.42 0 0 0
03/12/2021
9.77
 15,100 9.77 9.95 9.68 0 0 0
02/12/2021
9.95
 9,400 9.77 10.22 9.59 0 0 0
01/12/2021
9.95
 18,200 9.95 10.13 9.86 0 0 0
30/11/2021
10.13
 5,000 10.04 10.13 10.04 0 0 0
29/11/2021
10.66
 13,900 9.95 10.66 9.68 0 0 0
26/11/2021
10.13
 12,800 10.30 10.57 10.04 0 0 0
25/11/2021
10.39
 15,200 9.95 10.39 9.86 0 0 0
24/11/2021
10.13
 17,900 9.86 10.22 9.77 0 0 0
23/11/2021
9.86
 2,600 9.95 10.04 9.50 0 0 0
22/11/2021
9.95
 15,920 10.30 11.10 9.77 0 0 0
19/11/2021
10.66
 17,400 10.66 10.66 10.30 0 0 0
18/11/2021
10.66
 43,400 11.55 11.55 10.30 0 0 0
17/11/2021
11.28
 12,604 11.55 11.55 11.10 0 0 0
16/11/2021
11.10
 16,700 10.66 11.10 10.66 0 0 0
15/11/2021
11.01
 33,350 11.64 11.64 10.84 0 0 0
12/11/2021
11.90
 12,307 11.55 11.99 10.66 0 0 0
11/11/2021
11.99
 18,700 13.32 13.32 11.55 0 0 0
10/11/2021
13.32
 34,693 12.08 13.68 11.99 0 0 0
09/11/2021
12.08
 177,098 11.10 12.08 11.10 0 0 0
08/11/2021
10.75
 38,500 9.42 10.75 9.42 0 0 0
05/11/2021
9.50
 11,400 9.59 9.59 9.33 0 0 0
04/11/2021
9.59
 498 9.50 9.59 9.50 0 0 0
03/11/2021
9.77
 13,500 9.95 9.95 9.77 0 0 0
02/11/2021
9.95
 18,700 10.13 10.13 9.77 0 0 0
01/11/2021
9.77
 5,900 9.95 10.13 9.77 0 0 0
29/10/2021
9.77
 5,700 9.68 9.77 9.68 0 0 0
28/10/2021
9.77
 3,400 9.77 9.77 9.42 0 0 0
27/10/2021
9.95
 33,100 9.33 10.04 9.33 0 0 0
26/10/2021
9.42
 6,700 9.77 9.77 9.24 0 0 0
25/10/2021
9.86
 11,600 9.77 9.95 9.77 0 0 0
22/10/2021
9.86
 40,100 9.42 9.86 9.24 0 0 0
21/10/2021
9.77
 11,818 9.50 9.77 9.33 0 0 0
20/10/2021
9.42
 19,280 9.24 10.13 9.24 0 0 0
19/10/2021
8.97
 35,600 9.15 9.42 8.88 0 0 0
18/10/2021
9.33
 3,400 9.68 9.68 9.33 0 0 0
15/10/2021
9.77
 11,400 9.77 10.04 9.77 0 0 0
14/10/2021
9.77
 29,500 9.42 10.04 9.42 0 0 0
13/10/2021
9.33
 10,800 9.59 9.59 9.33 0 0 0
12/10/2021
9.33
 12,700 9.59 9.68 9.24 0 0 0
11/10/2021
9.50
 18,900 10.22 10.22 9.42 0 0 0
08/10/2021
10.57
 9,400 10.84 10.84 9.33 0 0 0
07/10/2021
10.66
 31,202 11.10 11.55 10.66 0 0 0
06/10/2021
10.57
 74,048 9.24 10.57 9.24 0 0 0
05/10/2021
9.24
 4,600 9.24 9.24 9.06 0 0 0
04/10/2021
9.42
 16,600 9.15 9.50 8.97 0 0 0
01/10/2021
9.24
 10,900 9.33 9.42 9.24 0 0 0
30/09/2021
9.33
 5,250 9.42 9.42 9.15 0 0 0
29/09/2021
9.33
 17,800 8.71 9.33 8.71 0 0 0
28/09/2021
8.71
 1,400 8.71 8.71 8.53 0 0 0
27/09/2021
7.99
 3,000 8.08 8.44 7.99 0 0 0
24/09/2021
9.33
 1,100 8.35 9.33 8.35 0 0 0
23/09/2021
9.24
 4,800 9.59 9.59 9.24 0 0 0
22/09/2021
9.15
 6,200 9.15 9.77 8.97 0 0 0
21/09/2021
9.59
 2,400 8.17 9.59 8.17 0 0 0
20/09/2021
9.86
 12,600 9.24 9.95 9.24 0 0 0
17/09/2021
9.77
 9,298 9.06 10.13 8.88 0 0 0
16/09/2021
9.50
 12,700 12.26 12.26 9.33 0 0 0
15/09/2021
10.93
 13,100 10.93 11.01 10.66 1,000 0 0.0
14/09/2021
9.95
 30,900 9.33 9.95 9.33 0 0 0
13/09/2021
9.06
 12,100 8.44 9.06 8.35 0 0 0
10/09/2021
7.91
 3,200 7.20 7.91 7.20 0 0 0
09/09/2021
7.55
 8,800 6.40 7.82 6.40 0 0 0
08/09/2021
7.46
 3,800 7.11 7.55 7.11 0 0 0
07/09/2021
6.66
 0 6.66 6.66 6.66 0 0 0
06/09/2021
6.66
 1,100 6.40 6.66 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |