CTCP Xi măng Quán Triều VVMI (cqt)

9.50
0.90
(10.47%)
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
(2024-12-16) 		-0.70 -7.53% 4,800 0 0
8.60
10.10
8.60
2 tháng
(2024-11-18) 		-1.40 -14% 14,100 0 0
8
10.20
8.60
3 tháng
(2024-10-17) 		-0.30 -3.37% 31,620 0 0
8
10.20
8.60
6 tháng
(2024-07-19) 		-0.96 -10.04% 137,999 0 0
8
10.20
8.60
12 tháng
(2024-01-22) 		-0.13 -1.52% 182,620 0 0
8
10.85
8.60
24 tháng
(2023-01-27) 		-2.15 -19.99% 523,230 100 0.0
8
11.46
8.60
36 tháng
(2022-02-07) 		-0.37 -4.14% 1,512,756 -900 -0.0
8
13.32
8.60
60 tháng
(2020-02-11) 		6.20 258.57% 3,372,931 100 0.0
1.51
13.32
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
5.69
 500 6.13 6.13 5.69 0 0 0
08/04/2021
6.13
 3,600 6.13 6.13 6.04 0 0 0
07/04/2021
5.33
 1,000 5.33 5.33 5.33 0 0 0
06/04/2021
4.71
 0 4.71 4.71 4.71 0 0 0
05/04/2021
4.71
 2,000 4.71 4.71 4.71 0 0 0
02/04/2021
5.60
 7,000 5.15 5.60 5.15 0 0 0
01/04/2021
5.86
 100 5.86 5.86 5.86 0 0 0
31/03/2021
5.77
 1,000 5.77 5.77 5.77 0 0 0
30/03/2021
5.69
 0 5.69 5.69 5.69 0 0 0
29/03/2021
5.69
 0 5.69 5.69 5.69 0 0 0
26/03/2021
5.60
 0 5.60 5.60 5.60 0 0 0
25/03/2021
5.77
 600 5.24 5.86 5.24 0 0 0
24/03/2021
5.86
 500 6.40 6.40 5.86 0 0 0
23/03/2021
5.77
 2,300 5.51 5.77 5.51 0 0 0
22/03/2021
5.42
 1,100 5.42 5.42 5.42 0 0 0
19/03/2021
5.33
 0 5.33 5.33 5.33 0 0 0
18/03/2021
5.33
 300 5.33 5.33 5.33 0 0 0
17/03/2021
4.89
 100 4.89 4.89 4.89 0 0 0
16/03/2021
4.26
 0 4.26 4.26 4.26 0 0 0
15/03/2021
4.44
 5,000 4.09 4.44 4.09 0 0 0
12/03/2021
4.53
 100 4.53 4.53 4.53 0 0 0
11/03/2021
4.62
 6,900 4.97 4.97 4.44 0 0 0
10/03/2021
4.35
 1,000 4.35 4.35 4.35 0 0 0
09/03/2021
4.97
 0 4.97 4.97 4.97 0 0 0
08/03/2021
4.97
 500 4.89 4.97 4.97 0 0 0
05/03/2021
4.89
 0 4.89 4.89 4.89 0 0 0
04/03/2021
4.89
 0 4.89 4.89 4.89 0 0 0
03/03/2021
4.89
 0 4.89 4.89 4.89 0 0 0
02/03/2021
4.89
 600 4.89 4.89 4.89 0 0 0
01/03/2021
4.89
 100 4.89 4.89 4.89 0 0 0
26/02/2021
4.71
 0 4.71 4.71 4.71 0 0 0
25/02/2021
4.71
 100 4.71 4.71 4.71 0 0 0
24/02/2021
4.97
 0 4.97 4.97 4.97 0 0 0
23/02/2021
4.97
 100 4.97 4.97 4.97 0 0 0
22/02/2021
4.35
 0 4.35 4.35 4.35 0 0 0
19/02/2021
4.35
 300 4.35 4.35 4.35 0 0 0
18/02/2021
4.97
 0 4.97 4.97 4.97 0 0 0
17/02/2021
4.97
 0 4.97 4.97 4.97 0 0 0
09/02/2021
4.71
 1,500 4.53 5.15 4.71 0 0 0
08/02/2021
4.53
 0 4.53 4.53 4.53 0 0 0
05/02/2021
4.53
 100 4.53 4.53 4.53 0 0 0
04/02/2021
4.00
 0 4.00 4.00 4.00 0 0 0
03/02/2021
4.00
 500 4.00 4.00 4.00 0 0 0
02/02/2021
4.53
 100 4.53 4.53 4.53 0 0 0
01/02/2021
4.62
 100 4.62 4.62 4.62 0 0 0
29/01/2021
4.80
 100 4.80 4.80 4.80 0 0 0
28/01/2021
4.62
 2,300 4.71 4.71 4.62 0 0 0
27/01/2021
4.89
 200 5.42 5.42 4.89 0 0 0
26/01/2021
4.71
 9,000 4.62 5.06 4.62 0 0 0
25/01/2021
4.44
 100 4.44 4.44 4.44 0 0 0
22/01/2021
4.62
 0 4.62 4.62 4.62 0 0 0
21/01/2021
4.62
 1,400 4.62 4.62 4.62 0 0 0
20/01/2021
4.71
 200 4.71 4.71 4.71 0 0 0
19/01/2021
5.33
 2,100 5.33 5.33 5.33 0 0 0
18/01/2021
5.69
 1,100 4.35 5.69 4.35 0 0 0
15/01/2021
5.06
 300 5.06 5.06 5.06 0 0 0
14/01/2021
4.62
 1,600 3.55 4.62 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |