CTCP Tân Cảng Quy Nhơn (qsp)

22.60
0.20
(0.89%)
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
(2026-09-08) 		0.80 3.64% 4,900 0 0
22
22.80
22.50
2 tháng
(2026-08-10) 		-0.70 -2.98% 18,400 0 0
22
23.50
22.50
3 tháng
(2026-07-10) 		-1.70 -6.94% 26,900 0 0
22
25
22.50
6 tháng
(2026-04-13) 		-0.22 -0.97% 84,100 0 0
21.50
25
22.50
12 tháng
(2025-10-13) 		-1.14 -4.78% 157,000 0 0
21.50
25
22.50
24 tháng
(2024-10-18) 		0.43 1.90% 447,246 0 0
18.93
28.40
22.50
36 tháng
(2023-10-24) 		5.67 33.09% 615,059 0 0
15.14
28.40
22.50
60 tháng
(2021-11-03) 		7.66 50.57% 1,074,374 300 0.0
13.07
28.40
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2023
17.45
 600 16.02 17.45 16.02 0 0 0
14/08/2023
17.53
 300 17.13 17.53 17.13 0 0 0
11/08/2023
16.02
 1,100 16.02 16.02 16.02 0 0 0
10/08/2023
14.50
 5,000 16.49 16.49 14.50 0 0 0
09/08/2023
16.97
 700 16.89 16.97 16.89 0 0 0
08/08/2023
16.89
 100 16.89 16.89 16.89 0 0 0
07/08/2023
16.73
 200 16.73 16.73 16.73 0 0 0
04/08/2023
16.57
 400 16.57 16.57 16.57 0 0 0
03/08/2023
16.89
 400 16.41 16.89 16.41 0 0 0
02/08/2023
16.33
 0 16.33 16.33 16.33 0 0 0
01/08/2023
14.82
 0 14.82 14.82 14.82 0 0 0
31/07/2023
16.02
 0 16.02 16.02 16.02 0 0 0
28/07/2023
16.02
 100 16.02 16.02 16.02 0 0 0
27/07/2023
17.53
 700 17.53 17.53 17.53 0 0 0
26/07/2023
16.41
 100 16.41 16.41 16.41 0 0 0
25/07/2023
16.49
 900 16.81 16.81 16.49 0 0 0
24/07/2023
17.45
 0 17.45 17.45 17.45 0 0 0
21/07/2023
17.45
 0 17.45 17.45 17.45 0 0 0
20/07/2023
17.45
 0 17.45 17.45 17.45 0 0 0
19/07/2023
17.45
 200 17.45 17.45 17.45 0 0 0
18/07/2023
16.89
 600 16.89 16.89 16.89 0 0 0
17/07/2023
16.81
 400 16.89 16.89 16.81 0 0 0
14/07/2023
17.37
 76 16.73 16.73 16.73 0 0 0
13/07/2023
16.73
 0 16.73 16.73 16.73 0 0 0
12/07/2023
17.37
 201 16.02 17.37 16.02 0 0 0
11/07/2023
17.37
 414 17.37 17.37 17.37 0 0 0
10/07/2023
17.21
 1,400 17.13 17.37 17.13 0 0 0
07/07/2023
16.33
 3,300 15.94 17.45 15.94 0 0 0
06/07/2023
17.45
 100 17.45 17.45 17.45 0 0 0
05/07/2023
17.45
 201 16.33 17.45 16.33 0 0 0
04/07/2023
18.17
 100 18.17 18.17 18.17 0 0 0
03/07/2023
15.86
 188 15.86 15.86 15.86 0 0 0
30/06/2023
17.53
 700 17.53 17.53 17.53 0 0 0
29/06/2023
17.05
 0 17.05 17.05 17.05 0 0 0
28/06/2023
16.97
 2,800 17.29 17.29 16.97 0 0 0
27/06/2023
16.97
 24 16.97 16.97 16.97 0 0 0
26/06/2023
16.97
 0 16.97 16.97 16.97 0 0 0
23/06/2023
16.97
 0 16.97 16.97 16.97 0 0 0
22/06/2023
16.97
 700 16.97 16.97 16.97 0 0 0
21/06/2023
16.89
 100 16.89 16.89 16.89 0 0 0
20/06/2023
17.53
 700 17.53 17.53 17.53 0 0 0
19/06/2023
16.89
 0 16.89 16.89 16.89 0 0 0
16/06/2023
16.89
 0 16.89 16.89 16.89 0 0 0
15/06/2023
16.89
 100 16.89 16.89 16.89 0 0 0
14/06/2023
16.89
 100 16.89 16.89 16.89 0 0 0
13/06/2023
17.53
 700 17.53 17.53 17.53 0 0 0
12/06/2023
16.81
 0 16.81 16.81 16.81 0 0 0
09/06/2023
16.81
 1,000 16.81 16.81 16.81 0 0 0
08/06/2023
16.33
 0 16.33 16.33 16.33 0 0 0
07/06/2023
15.94
 1,100 16.41 16.41 15.94 0 0 0
06/06/2023
16.18
 100 16.18 16.18 16.18 0 0 0
05/06/2023
17.53
 1,100 16.89 17.53 15.94 0 0 0
02/06/2023
16.81
 502 16.81 16.81 16.81 0 0 0
01/06/2023
17.13
 300 16.73 17.13 16.73 0 0 0
31/05/2023
16.73
 0 16.73 16.73 16.73 0 0 0
30/05/2023
16.73
 2,900 16.81 16.81 16.73 0 0 0
29/05/2023
17.77
 800 17.93 17.93 17.61 0 0 0
26/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
26/05/2023
17.93
 2,500 19.04 19.04 17.45 0 0 0
25/05/2023
17.53
 800 17.53 17.53 17.53 0 0 0
24/05/2023
17.38
 300 17.53 17.53 17.38 0 0 0
23/05/2023
17.82
 3,500 17.16 17.82 17.16 0 0 0
22/05/2023
17.53
 1,900 18.26 18.26 17.53 0 0 0
19/05/2023
16.80
 0 16.80 16.80 16.80 0 0 0
18/05/2023
16.80
 400 16.73 16.80 16.73 0 0 0
17/05/2023
16.80
 400 16.65 16.80 16.65 0 0 0
16/05/2023
16.43
 0 16.43 16.43 16.43 0 0 0
15/05/2023
16.43
 1,000 16.43 16.43 16.43 0 0 0
12/05/2023
16.43
 100 16.43 16.43 16.43 0 0 0
11/05/2023
16.80
 1,300 16.07 16.80 16.07 0 0 0
10/05/2023
16.14
 300 16.14 16.14 16.14 0 0 0
09/05/2023
14.10
 0 14.10 14.10 14.10 0 0 0
08/05/2023
14.10
 0 14.10 14.10 14.10 0 0 0
05/05/2023
14.10
 0 14.10 14.10 14.10 0 0 0
04/05/2023
14.10
 0 14.10 14.10 14.10 0 0 0
28/04/2023
14.10
 0 14.10 14.10 14.10 0 0 0
27/04/2023
14.10
 0 14.10 14.10 14.10 0 0 0
26/04/2023
14.10
 100 14.10 14.10 14.10 0 0 0
25/04/2023
14.10
 0 14.10 14.10 14.10 0 0 0
24/04/2023
15.12
 600 13.88 15.12 13.88 0 0 0
21/04/2023
13.22
 0 13.22 13.22 13.22 0 0 0
20/04/2023
13.22
 100 13.22 13.22 13.22 0 0 0
19/04/2023
14.61
 0 14.61 14.61 14.61 0 0 0
18/04/2023
14.61
 0 14.61 14.61 14.61 0 0 0
17/04/2023
14.61
 0 14.61 14.61 14.61 0 0 0
14/04/2023
14.61
 1,000 14.61 14.61 14.61 0 0 0
13/04/2023
14.97
 0 14.97 14.97 14.97 0 0 0
12/04/2023
14.97
 100 14.97 14.97 14.97 0 0 0
11/04/2023
15.70
 2,100 16.36 16.36 15.70 0 0 0
10/04/2023
15.70
 0 15.70 15.70 15.70 0 0 0
07/04/2023
16.65
 100 16.65 16.65 16.65 0 0 0
06/04/2023
14.97
 0 14.97 14.97 14.97 0 0 0
05/04/2023
14.10
 0 14.10 14.10 14.10 0 0 0
04/04/2023
13.07
 100 13.07 13.07 13.07 0 0 0
03/04/2023
15.34
 0 15.34 15.34 15.34 0 0 0
31/03/2023
14.46
 0 14.46 14.46 14.46 0 0 0
30/03/2023
14.46
 0 14.46 14.46 14.46 0 0 0
29/03/2023
14.61
 1,100 14.32 14.61 14.32 0 0 0
28/03/2023
14.61
 0 14.61 14.61 14.61 0 0 0
27/03/2023
14.61
 2 14.61 14.61 14.61 0 0 0
24/03/2023
14.61
 1,000 14.61 14.61 14.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc