CTCP Cảng Quảng Ninh (cqn)

27.50
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
(2024-08-19) 		-0.50 -1.79% 52,700 0 0
27.50
28.10
27.50
2 tháng
(2024-07-22) 		-0.30 -1.08% 199,700 0 0
27.50
32.50
27.50
3 tháng
(2024-06-20) 		-0.50 -1.79% 306,300 -800 -0.0
27.20
32.50
27.50
6 tháng
(2024-03-22) 		-0.28 -1.02% 713,445 -900 -0.0
26.05
32.50
27.50
12 tháng
(2023-09-25) 		-1.63 -5.60% 765,717 -900 -0.0
25.08
32.61
27.50
24 tháng
(2022-09-29) 		9.86 55.92% 947,242 -900 -0.0
13.55
32.61
27.50
36 tháng
(2021-10-04) 		7.82 39.73% 1,150,404 -800 -0.0
13.55
32.61
27.50
60 tháng
(2020-08-18) 		18.01 189.91% 2,200,524 600 0.0
9.49
32.61
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
27.20
 3,800 27.01 27.01 27.01 0 0 0
23/04/2024
27.49
 13,500 26.91 27.49 26.91 0 0 0
22/04/2024
26.91
 3,500 26.91 26.91 26.91 0 0 0
19/04/2024
27.98
 7,000 26.05 27.98 26.05 0 0 0
17/04/2024
27.49
 5,100 27.30 27.49 27.30 0 0 0
16/04/2024
27.49
 17,200 27.20 27.49 27.20 0 0 0
15/04/2024
27.01
 6,000 27.30 27.30 27.01 0 0 0
12/04/2024
27.30
 4,401 27.49 27.49 27.30 0 0 0
11/04/2024
27.49
 4,600 27.01 27.49 27.01 0 0 0
10/04/2024
27.01
 2,900 27.01 27.01 27.01 0 0 0
09/04/2024
27.01
 17,200 26.53 27.30 26.34 0 0 0
08/04/2024
26.34
 11,100 26.05 26.43 26.05 0 0 0
05/04/2024
26.05
 5,300 26.53 26.53 26.05 0 0 0
04/04/2024
26.53
 2,900 26.53 26.53 26.53 0 0 0
03/04/2024
26.05
 3,501 26.05 26.05 26.05 0 0 0
02/04/2024
26.53
 1,500 26.53 26.53 26.53 0 0 0
01/04/2024
26.82
 2,600 26.53 26.82 26.53 0 0 0
29/03/2024
26.53
 8,100 27.01 27.78 26.53 0 0 0
28/03/2024
27.78
 99 27.78 27.78 27.78 0 0 0
27/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
26/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
25/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
22/03/2024
27.78
 200 27.78 27.78 27.78 0 0 0
21/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
20/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
19/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
18/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
15/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
14/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
13/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
12/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
11/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
08/03/2024
27.78
 0 27.78 27.78 27.78 0 0 0
07/03/2024
27.78
 1,100 27.78 27.78 27.78 0 0 0
06/03/2024
32.61
 0 32.61 32.61 32.61 0 0 0
05/03/2024
32.61
 100 32.61 32.61 32.61 0 0 0
04/03/2024
28.75
 0 28.75 28.75 28.75 0 0 0
01/03/2024
28.75
 0 28.75 28.75 28.75 0 0 0
29/02/2024
28.75
 100 28.75 28.75 28.75 0 0 0
28/02/2024
25.37
 0 25.37 25.37 25.37 0 0 0
27/02/2024
25.37
 0 25.37 25.37 25.37 0 0 0
26/02/2024
25.37
 1,100 25.37 25.47 25.37 0 0 0
23/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
22/02/2024
28.17
 36 27.69 27.69 27.69 0 0 0
21/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
20/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
19/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
16/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
15/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
07/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
06/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
05/02/2024
27.69
 0 27.69 27.69 27.69 0 0 0
02/02/2024
28.17
 2,000 27.49 28.17 27.49 0 0 0
01/02/2024
28.17
 0 28.17 28.17 28.17 0 0 0
31/01/2024
28.17
 100 28.17 28.17 28.17 0 0 0
30/01/2024
25.08
 0 25.08 25.08 25.08 0 0 0
29/01/2024
25.08
 1,036 25.08 25.08 25.08 0 0 0
26/01/2024
28.65
 0 28.65 28.65 28.65 0 0 0
25/01/2024
28.65
 0 28.65 28.65 28.65 0 0 0
24/01/2024
28.65
 0 28.65 28.65 28.65 0 0 0
23/01/2024
28.65
 100 28.65 28.65 28.65 0 0 0
22/01/2024
27.01
 36 27.01 27.01 27.01 0 0 0
19/01/2024
27.01
 100 27.01 27.01 27.01 0 0 0
18/01/2024
27.01
 0 27.01 27.01 27.01 0 0 0
17/01/2024
27.01
 80 27.01 27.01 27.01 0 0 0
16/01/2024
27.01
 0 27.01 27.01 27.01 0 0 0
15/01/2024
27.01
 100 27.01 27.01 27.01 0 0 0
12/01/2024
25.66
 3 25.66 25.66 25.66 0 0 0
11/01/2024
25.66
 1,018 25.76 25.76 25.66 0 0 0
10/01/2024
28.94
 0 28.94 28.94 28.94 0 0 0
09/01/2024
28.94
 100 28.94 28.94 28.94 0 0 0
08/01/2024
28.94
 0 28.94 28.94 28.94 0 0 0
05/01/2024
28.94
 0 28.94 28.94 28.94 0 0 0
04/01/2024
28.94
 3 28.94 28.94 28.94 0 0 0
03/01/2024
28.94
 0 28.94 28.94 28.94 0 0 0
02/01/2024
28.94
 200 28.94 28.94 28.94 0 0 0
29/12/2023
28.94
 100 28.94 28.94 28.94 0 0 0
28/12/2023
28.94
 200 28.94 28.94 28.94 0 0 0
27/12/2023
28.94
 0 28.94 28.94 28.94 0 0 0
26/12/2023
28.94
 200 28.94 28.94 28.94 0 0 0
25/12/2023
28.94
 100 28.94 28.94 28.94 0 0 0
22/12/2023
28.94
 201 28.94 28.94 28.94 0 0 0
21/12/2023
30.87
 3 30.87 30.87 30.87 0 0 0
20/12/2023
30.87
 0 30.87 30.87 30.87 0 0 0
19/12/2023
30.87
 500 30.87 30.87 30.87 0 0 0
18/12/2023
28.94
 7,900 28.65 28.94 28.65 0 0 0
15/12/2023
28.75
 202 28.75 28.75 28.75 0 0 0
14/12/2023
28.84
 0 28.84 28.84 28.84 0 0 0
13/12/2023
28.84
 301 28.84 28.84 28.84 0 0 0
12/12/2023
27.11
 0 27.11 27.11 27.11 0 0 0
11/12/2023
25.85
 2,134 25.76 29.13 25.76 0 0 0
08/12/2023
29.04
 400 29.04 29.04 29.04 0 0 0
07/12/2023
29.04
 500 29.04 29.04 29.04 0 0 0
06/12/2023
29.04
 1,500 29.04 29.13 29.04 0 0 0
05/12/2023
29.13
 1,000 29.04 29.13 29.04 0 0 0
04/12/2023
29.13
 2,500 29.04 29.13 29.04 0 0 0
01/12/2023
29.13
 1,800 29.04 29.13 29.04 0 0 0
30/11/2023
29.04
 500 29.04 29.04 29.04 0 0 0
29/11/2023
29.13
 1,600 29.04 29.33 29.04 0 0 0
28/11/2023
29.13
 0 29.13 29.13 29.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |