CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

6.90
0.20
(2.99%)
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
(2024-08-20) 		-0.10 -1.45% 55,700 100 0.0
6.70
7.10
6.80
2 tháng
(2024-07-22) 		0.10 1.49% 263,200 100 0.0
6.70
7.20
6.80
3 tháng
(2024-06-21) 		-0.30 -4.23% 385,000 100 0.0
6.70
7.20
6.80
6 tháng
(2024-03-25) 		-0.30 -4.23% 853,200 100 0.0
6.60
7.30
6.80
12 tháng
(2023-09-25) 		-1.60 -19.05% 1,863,802 100 0.0
6.60
8.50
6.80
24 tháng
(2022-09-30) 		0 0% 3,567,243 100 0.0
4.30
9.30
6.80
36 tháng
(2021-10-05) 		-5.60 -45.16% 15,881,405 -10,646 -0.1
4.30
14.80
6.80
60 tháng
(2019-10-16) 		4.30 172% 30,942,837 -7,276 -0.1
1.80
14.80
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2021
5.30
 32,400 5.90 6.20 5.20 0 0 0
29/01/2021
5.90
 54,040 6.10 6.40 5.40 0 0 0
28/01/2021
6.10
 26,400 6.50 6.50 6.10 0 0 0
27/01/2021
6.50
 81,600 7.20 7.70 6.40 0 0 0
26/01/2021
7.20
 156,730 6.50 7.20 6.40 0 0 0
25/01/2021
6.50
 20,035 6.10 6.70 6.20 0 0 0
22/01/2021
6.10
 59,200 6.30 6.80 6.10 0 0 0
21/01/2021
6.30
 46,900 6.40 6.70 5.80 0 0 0
20/01/2021
6.40
 26,220 7.10 7.10 5.80 0 0 0
19/01/2021
7.10
 66,902 7.70 7.70 6 0 0 0
18/01/2021
7.70
 58,800 6.70 7.70 6.50 0 0 0
15/01/2021
6.70
 60,532 6.30 6.90 6.10 0 0 0
14/01/2021
6.30
 71,312 5.60 6.30 5.60 0 0 0
13/01/2021
5.60
 43,400 5.50 5.60 5.30 0 0 0
12/01/2021
5.50
 39,500 5.80 5.80 5.10 0 0 0
11/01/2021
5.80
 12,000 5.60 5.80 5.40 0 0 0
08/01/2021
5.60
 32,000 5.10 5.60 5.20 0 0 0
07/01/2021
5.10
 28,600 5.10 5.20 5 0 0 0
06/01/2021
5.10
 19,786 5.20 5.20 5 0 0 0
05/01/2021
5.20
 23,800 5 5.20 5 0 0 0
04/01/2021
5
 28,600 5 5.10 5 0 0 0
31/12/2020
5
 11,400 5.10 5.20 5 0 0 0
30/12/2020
5.10
 30,146 5.20 5.30 5.10 0 0 0
29/12/2020
5.20
 66,200 5.40 5.40 4.90 0 0 0
28/12/2020
5.40
 300 5.30 5.90 5.40 0 100 -0.0
25/12/2020
5.30
 6,840 5.50 5.60 5.30 0 100 -0.0
24/12/2020
5.50
 6,200 5.70 5.80 5.50 0 0 0
23/12/2020
5.70
 25,636 5 5.70 5 0 0 0
22/12/2020
5
 21,000 4.90 5.40 4.90 0 0 0
21/12/2020
4.90
 2,810 4.90 5.30 4.90 0 0 0
18/12/2020
4.90
 8,370 5.10 5.10 4.80 0 0 0
17/12/2020
5.10
 13,900 5.10 5.10 4.80 0 0 0
16/12/2020
5.10
 28,400 4.80 5.10 4.80 0 0 0
15/12/2020
4.80
 18,100 4.80 5 4.70 0 0 0
14/12/2020
4.80
 6,600 5 5.10 4.80 0 200 -0.0
11/12/2020
5
 8,792 5 5 4.80 0 0 0
10/12/2020
5
 18,200 5.30 5.30 4.90 0 0 0
09/12/2020
5.30
 10,838 5.30 5.30 4.80 100 0 0.0
08/12/2020
5.30
 11,521 5.50 5.50 5.30 900 0 0.0
07/12/2020
5.50
 9,400 5.10 5.60 5.20 3,500 2,000 0.0
04/12/2020
5.10
 18,054 5.40 5.50 4.70 0 0 0
03/12/2020
5.40
 9,600 5.60 5.60 5.40 0 0 0
02/12/2020
5.60
 9,900 5.80 5.80 5.50 0 0 0
01/12/2020
5.80
 10,580 5.30 5.90 5.10 0 0 0
30/11/2020
5.30
 15,600 5.70 5.70 5.20 0 0 0
27/11/2020
5.70
 12,400 5.80 5.90 5.60 0 0 0
26/11/2020
5.80
 22,100 6.10 6.10 5.70 0 0 0
25/11/2020
6.10
 104,600 6.20 7.10 6.10 0 0 0
24/11/2020
6.20
 35,900 5.50 6.20 6.20 0 0 0
23/11/2020
5.50
 39,800 5 5.50 5.10 0 0 0
20/11/2020
5
 27,490 4.70 5 4.70 0 0 0
19/11/2020
4.70
 19,910 4.40 4.70 3.60 0 0 0
18/11/2020
4.40
 9,400 4 4.40 4 0 0 0
17/11/2020
4
 2,388 4.10 4.10 3.90 0 0 0
16/11/2020
4.10
 5,500 3.80 4.10 3.90 0 0 0
13/11/2020
3.80
 18,449 4.10 4.10 3.80 0 0 0
12/11/2020
4.10
 9,184 4.30 4.30 4 0 0 0
11/11/2020
4.30
 4,900 4.30 4.30 4.10 0 0 0
10/11/2020
4.30
 8,400 4.30 4.30 4.30 0 0 0
09/11/2020
4.30
 7,400 4.40 4.40 4.30 0 0 0
06/11/2020
4.40
 11,400 4.60 4.60 4.40 0 0 0
05/11/2020
4.60
 12,200 4.50 4.60 4.40 0 0 0
04/11/2020
4.50
 3,816 4.40 4.60 4.50 0 0 0
03/11/2020
4.40
 10,200 4.40 4.60 4.30 0 0 0
02/11/2020
4.40
 4,000 4.80 5 4.40 0 0 0
30/10/2020
4.80
 4,800 4.60 4.90 4.60 0 0 0
29/10/2020
4.60
 53,986 5.30 5.30 4.60 0 0 0
28/10/2020
5.30
 18,509 5.60 5.60 5.30 0 0 0
27/10/2020
5.60
 0 5.60 5.60 5.60 0 0 0
26/10/2020
5.60
 5,300 5.70 6 5.60 0 0 0
23/10/2020
5.70
 43,710 5.80 6 5.60 0 0 0
22/10/2020
5.80
 16,900 5.50 5.80 5.50 0 0 0
21/10/2020
5.50
 4,800 5.50 5.50 5.40 0 0 0
20/10/2020
5.50
 3,900 5.40 5.80 5.50 0 0 0
19/10/2020
5.40
 12,000 5.60 5.80 5.10 0 0 0
16/10/2020
5.60
 14,700 5.30 5.70 5.30 0 0 0
15/10/2020
5.30
 18,200 5.30 5.40 4.90 0 0 0
14/10/2020
5.30
 4,000 5.60 5.60 5.30 0 0 0
13/10/2020
5.60
 7,100 5.60 5.60 5.50 0 0 0
12/10/2020
5.60
 23,200 5.80 6.30 5.50 0 4,000 -0.0
09/10/2020
5.80
 9,389 5.90 5.90 5.40 0 0 0
08/10/2020
5.90
 7,371 6.40 6.40 5.90 0 0 0
07/10/2020
6.40
 53,665 6.40 6.50 5.60 0 20,200 -0.1
06/10/2020
6.40
 138,200 5.30 6.90 5.90 4,000 0 0.0
05/10/2020
5.30
 0 5.30 5.30 5.30 0 0 0
02/10/2020
5.30
 0 5.30 5.30 5.30 0 0 0
01/10/2020
5.30
 0 5.30 5.30 5.30 0 0 0
30/09/2020
5.30
 0 5.30 5.30 5.30 0 0 0
29/09/2020
5.30
 152,900 5.30 5.30 4.60 100 400 0
28/09/2020
5.30
 153,386 5.10 5.30 4.60 100 400 -0.0
25/09/2020
5.10
 145,046 5.60 5.60 5.10 100 600 -0.0
24/09/2020
5.60
 15,280 6.20 6.20 5.60 0 0 0
23/09/2020
6.20
 56,930 6.80 6.80 6.20 0 0 0
22/09/2020
6.80
 21,884 7.50 7.50 6.80 5,000 0 0.0
21/09/2020
7.50
 26,801 7.80 7.90 7.10 0 0 0
18/09/2020
7.80
 42,070 7.70 8.30 7.80 5,400 0 0.0
17/09/2020
7.70
 131,386 7 7.70 7 500 0 0.0
16/09/2020
7
 41,490 6.90 7 6.80 3,000 0 0.0
15/09/2020
6.90
 44,660 6.70 7 6.70 5,000 0 0.0
14/09/2020
6.70
 14,100 6.80 6.80 6.70 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |