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)
01/09/2021
5.86
 1,200 5.86 5.86 5.86 0 0 0
31/08/2021
6.57
 100 6.57 6.57 6.57 0 0 0
30/08/2021
6.75
 2,600 6.40 6.75 6.22 0 0 0
27/08/2021
6.84
 1,200 6.84 6.84 6.84 0 0 0
26/08/2021
6.40
 0 6.40 6.40 6.40 0 0 0
25/08/2021
6.40
 98 6.40 6.40 6.40 0 0 0
24/08/2021
6.75
 1,300 5.95 6.75 5.95 0 0 0
23/08/2021
6.66
 1,200 6.22 6.66 6.22 0 0 0
20/08/2021
6.40
 600 6.48 6.66 6.40 0 0 0
19/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
18/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
17/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
16/08/2021
6.22
 1,000 6.22 6.22 6.22 0 0 0
13/08/2021
6.66
 0 6.66 6.66 6.66 0 0 0
12/08/2021
6.66
 100 6.66 6.66 6.66 0 0 0
11/08/2021
6.66
 300 6.66 6.66 6.66 0 0 0
10/08/2021
6.75
 6,100 6.31 6.75 6.31 0 0 0
09/08/2021
6.22
 400 6.22 6.22 6.22 0 0 0
06/08/2021
6.22
 13,100 6.22 6.22 6.22 0 0 0
05/08/2021
6.22
 2,001 6.22 6.22 6.22 0 0 0
04/08/2021
6.22
 2,600 6.04 6.22 6.04 0 0 0
03/08/2021
6.22
 3,000 6.22 6.22 6.22 0 0 0
02/08/2021
6.22
 2,200 6.31 6.31 6.22 0 0 0
30/07/2021
6.31
 200 5.95 6.31 5.95 0 0 0
29/07/2021
6.22
 3,700 5.95 6.22 5.95 0 0 0
28/07/2021
6.22
 10,200 6.22 6.22 5.95 0 0 0
27/07/2021
6.04
 5,100 6.22 6.22 6.04 0 0 0
26/07/2021
6.22
 20,400 5.69 6.22 5.69 0 0 0
23/07/2021
5.69
 22,400 6.04 6.22 5.69 0 0 0
22/07/2021
6.22
 100 6.22 6.22 6.22 0 0 0
21/07/2021
5.86
 12,600 6.22 6.22 5.86 0 0 0
20/07/2021
5.69
 300 5.69 5.69 5.69 0 0 0
19/07/2021
5.60
 9,800 5.86 5.86 5.60 0 0 0
16/07/2021
6.22
 100 6.22 6.22 6.22 0 0 0
15/07/2021
6.22
 600 6.22 6.22 5.06 0 0 0
14/07/2021
5.86
 9,600 6.04 6.04 5.86 0 0 0
13/07/2021
6.22
 100 6.22 6.22 6.22 0 0 0
12/07/2021
5.86
 200 6.22 6.22 5.86 0 0 0
09/07/2021
5.77
 700 6.22 6.22 5.77 0 0 0
08/07/2021
5.86
 10,900 6.22 6.22 5.86 0 0 0
07/07/2021
6.04
 0 6.04 6.04 6.04 0 0 0
06/07/2021
6.04
 13,000 6.13 6.13 6.04 0 0 0
05/07/2021
6.22
 27,100 6.31 6.31 6.13 0 0 0
02/07/2021
6.22
 200 6.22 6.22 6.22 0 0 0
01/07/2021
6.13
 4,000 6.22 6.22 6.13 0 0 0
30/06/2021
6.31
 1,200 6.22 6.31 6.22 0 0 0
29/06/2021
6.31
 8,800 6.22 6.31 6.22 0 0 0
28/06/2021
6.31
 0 6.31 6.31 6.31 0 0 0
25/06/2021
6.31
 700 6.31 6.31 6.31 0 0 0
24/06/2021
6.22
 2,400 6.22 6.22 6.22 0 0 0
23/06/2021
6.40
 1,200 6.22 6.40 6.22 0 0 0
22/06/2021
6.48
 100 6.48 6.48 6.48 0 0 0
21/06/2021
6.22
 17,200 6.22 6.22 6.13 0 0 0
18/06/2021
6.22
 5,500 6.22 6.31 6.22 0 0 0
17/06/2021
6.22
 34,500 6.22 6.31 6.13 0 0 0
16/06/2021
6.22
 8,000 6.22 6.22 6.22 0 0 0
15/06/2021
6.22
 15,400 6.66 6.66 6.13 0 0 0
14/06/2021
6.40
 2,000 6.40 6.40 6.40 0 0 0
11/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
10/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
09/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
08/06/2021
6.04
 100 6.04 6.04 6.04 0 0 0
07/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
04/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
03/06/2021
6.04
 1,000 6.04 6.04 6.04 0 0 0
02/06/2021
6.13
 0 6.13 6.13 6.13 0 0 0
01/06/2021
6.13
 3,000 6.13 6.13 6.13 0 0 0
31/05/2021
6.04
 6,200 6.22 6.22 6.04 0 0 0
28/05/2021
6.31
 400 6.13 6.31 6.13 0 0 0
27/05/2021
5.95
 3,200 6.22 6.22 5.95 0 0 0
26/05/2021
6.31
 4,300 6.57 6.57 6.31 0 0 0
25/05/2021
6.31
 6,600 6.04 7.20 6.04 0 0 0
24/05/2021
6.31
 1,400 6.31 6.31 6.31 0 0 0
21/05/2021
5.51
 200 5.51 5.51 5.51 0 0 0
20/05/2021
6.48
 1,600 5.51 6.48 5.51 0 0 0
19/05/2021
6.13
 1,300 6.13 6.13 5.77 0 0 0
18/05/2021
6.13
 100 6.13 6.13 6.13 0 0 0
17/05/2021
6.13
 600 5.60 6.13 5.60 0 0 0
14/05/2021
6.04
 2,700 6.04 6.04 6.04 0 0 0
13/05/2021
5.95
 0 5.95 5.95 5.95 0 0 0
12/05/2021
5.95
 100 5.95 5.95 5.95 0 0 0
11/05/2021
5.42
 0 5.42 5.42 5.42 0 0 0
10/05/2021
5.42
 0 5.42 5.42 5.42 0 0 0
07/05/2021
5.42
 0 5.42 5.42 5.42 0 0 0
06/05/2021
6.13
 1,300 5.15 6.13 5.15 0 0 0
05/05/2021
5.86
 0 5.86 5.86 5.86 0 0 0
04/05/2021
5.86
 500 5.86 5.86 5.86 0 0 0
29/04/2021
6.13
 1,700 6.22 6.22 5.77 0 0 0
28/04/2021
5.60
 200 5.60 5.60 5.60 0 0 0
27/04/2021
6.04
 100 6.04 6.04 6.04 0 0 0
26/04/2021
5.86
 100 5.86 5.86 5.86 0 0 0
23/04/2021
6.04
 5,000 5.77 6.13 5.77 0 0 0
22/04/2021
6.22
 6,100 6.13 6.22 6.13 0 0 0
20/04/2021
5.86
 2,200 6.57 6.57 5.86 0 0 0
19/04/2021
6.66
 0 6.66 6.66 6.66 0 0 0
16/04/2021
6.66
 0 6.66 6.66 6.66 0 0 0
15/04/2021
6.75
 500 5.77 7.02 5.77 0 0 0
14/04/2021
6.66
 900 6.66 6.66 6.66 0 0 0
13/04/2021
6.40
 1,600 6.40 6.40 6.22 0 0 0
12/04/2021
6.48
 12,100 5.60 6.48 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |