CTCP Tân Cảng Quy Nhơn (qsp)

26.20
0.70
(2.75%)
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) 		0.30 1.16% 23,900 4,500 0.1
24
29
26.20
2 tháng
(2024-07-22) 		-0.90 -3.32% 40,500 6,600 0.2
24
29
26.20
3 tháng
(2024-06-20) 		1.20 4.80% 53,300 6,900 0.2
23
29
26.20
6 tháng
(2024-03-25) 		3.05 13.18% 114,200 16,600 0.4
21.70
29
26.20
12 tháng
(2023-09-25) 		6.76 34.74% 187,600 18,600 0.5
17.96
29
26.20
24 tháng
(2022-09-29) 		7.44 39.68% 344,634 25,100 0.6
15.19
29
26.20
36 tháng
(2021-10-04) 		8.21 45.66% 682,536 51,000 1.2
15.19
29
26.20
60 tháng
(2019-10-15) 		16.60 172.78% 1,123,389 85,500 1.9
8.94
29
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
22.87
 1,500 22.69 22.87 22.69 0 0 0
23/04/2024
22.22
 0 22.22 22.22 22.22 0 0 0
22/04/2024
22.22
 0 22.22 22.22 22.22 0 0 0
19/04/2024
22.22
 600 22.22 22.22 22.22 0 0 0
17/04/2024
22.69
 0 22.69 22.69 22.69 0 0 0
16/04/2024
22.69
 0 22.69 22.69 22.69 0 0 0
15/04/2024
22.69
 0 22.69 22.69 22.69 0 0 0
12/04/2024
22.69
 300 22.69 22.69 22.69 0 0 0
11/04/2024
22.87
 300 22.87 22.87 22.87 0 0 0
10/04/2024
22.69
 100 22.69 22.69 22.69 0 0 0
09/04/2024
22.69
 4,500 22.59 22.69 22.59 2,000 0 0.0
08/04/2024
22.78
 200 22.78 22.78 22.78 0 0 0
03/04/2024
22.96
 500 23.06 23.06 22.96 0 0 0
02/04/2024
23.06
 300 23.06 23.06 23.06 0 0 0
01/04/2024
23.15
 600 23.06 23.15 23.06 0 0 0
28/03/2024
23.15
 500 23.15 23.15 23.15 0 0 0
25/03/2024
23.15
 500 22.69 23.15 23.15 0 0 0
20/03/2024
22.69
 600 22.69 22.69 22.69 0 0 0
12/03/2024
22.69
 200 22.69 22.69 22.69 0 0 0
11/03/2024
22.69
 200 22.69 22.69 22.69 0 0 0
07/03/2024
22.69
 200 22.69 22.69 22.69 0 0 0
06/03/2024
22.69
 200 22.04 22.69 22.69 0 0 0
01/03/2024
22.04
 100 21.76 22.04 22.04 0 0 0
27/02/2024
21.76
 300 21.76 21.76 21.76 0 0 0
26/02/2024
21.76
 500 21.76 21.76 21.76 0 0 0
19/02/2024
21.76
 300 21.76 21.76 21.76 0 0 0
07/02/2024
21.76
 2,700 21.11 21.76 21.76 0 0 0
05/02/2024
21.11
 100 21.11 21.11 21.11 0 0 0
31/01/2024
21.11
 1,100 21.11 21.11 21.11 0 0 0
26/01/2024
21.11
 100 21.11 21.11 21.11 0 0 0
25/01/2024
21.11
 100 21.30 21.30 21.11 0 0 0
22/01/2024
21.30
 1,200 21.76 21.76 18.52 0 100 -0.0
19/01/2024
21.76
 100 20.83 21.76 21.76 0 0 0
17/01/2024
20.83
 200 20.83 20.83 20.83 0 0 0
03/01/2024
20.83
 200 20.83 20.83 20.83 0 0 0
02/01/2024
20.83
 1,800 20.83 20.83 20.83 0 0 0
29/12/2023
20.83
 200 20.83 20.83 20.83 0 0 0
28/12/2023
20.83
 1,400 20.56 20.83 20.83 0 0 0
27/12/2023
20.56
 2,000 20.37 20.56 20.56 0 0 0
26/12/2023
20.37
 600 19.91 20.37 20.37 0 0 0
18/12/2023
19.91
 1,300 20.37 20.56 19.91 0 0 0
15/12/2023
20.37
 400 20.37 20.37 20.37 0 0 0
14/12/2023
20.37
 1,400 20.37 20.37 20.37 0 0 0
13/12/2023
20.37
 2,600 20.37 20.37 20.37 0 0 0
12/12/2023
20.37
 200 20.37 20.37 20.37 0 0 0
06/12/2023
20.37
 2,800 19.91 20.37 20.37 0 0 0
04/12/2023
19.91
 300 19.91 19.91 19.91 0 0 0
23/11/2023
19.91
 2,500 19.91 19.91 19.91 0 0 0
22/11/2023
19.91
 2,000 19.72 19.91 19.91 0 0 0
20/11/2023
19.72
 100 20.09 20.09 19.72 0 0 0
17/11/2023
20.09
 300 19.91 20.19 20.09 0 0 0
15/11/2023
19.91
 2,600 19.72 19.91 19.91 0 0 0
14/11/2023
19.72
 100 19.91 19.91 19.72 0 0 0
10/11/2023
19.91
 1,000 18.61 19.91 19.91 0 0 0
09/11/2023
18.61
 100 20.65 20.65 18.61 0 100 -0.0
08/11/2023
20.65
 200 19.63 20.65 20.65 0 0 0
06/11/2023
19.63
 100 19.91 19.91 19.63 0 0 0
03/11/2023
19.91
 2,100 19.91 20.74 19.91 0 0 0
02/11/2023
19.91
 2,500 19.91 19.91 19.63 0 0 0
01/11/2023
19.91
 500 19.63 19.91 19.63 0 0 0
31/10/2023
19.63
 200 19.63 19.72 19.63 0 0 0
27/10/2023
19.63
 4,500 19.63 19.63 19.63 0 0 0
26/10/2023
19.63
 1,300 19.72 20.37 19.63 0 0 0
25/10/2023
19.72
 200 19.91 19.91 19.72 0 0 0
24/10/2023
19.91
 1,000 19.81 19.91 19.91 0 0 0
20/10/2023
19.81
 3,000 19.54 19.81 19.81 0 0 0
18/10/2023
19.54
 700 17.96 19.91 19.54 0 0 0
16/10/2023
17.96
 100 21.11 21.11 17.96 0 100 -0.0
13/10/2023
21.11
 100 20.37 21.11 21.11 0 0 0
12/10/2023
20.37
 10,000 19.44 20.37 20.37 0 0 0
09/10/2023
19.44
 10,600 20 20 19.44 2,400 0 0.1
06/10/2023
20
 1,400 19.91 20.19 19.91 0 0 0
03/10/2023
19.91
 900 19.91 19.91 19.91 0 0 0
02/10/2023
19.91
 600 19.91 19.91 19.91 0 0 0
28/09/2023
19.91
 300 19.44 20 19.91 0 0 0
27/09/2023
19.44
 200 19.44 20.28 19.44 0 0 0
26/09/2023
19.44
 100 19.44 19.44 19.44 0 0 0
25/09/2023
19.44
 700 22.22 22.22 18.89 0 100 -0.0
22/09/2023
22.22
 100 19.54 22.22 22.22 0 0 0
21/09/2023
19.54
 500 19.44 19.54 19.54 0 0 0
20/09/2023
19.44
 100 19.26 19.44 19.44 0 0 0
18/09/2023
19.26
 200 18.70 19.26 19.26 0 0 0
14/09/2023
18.70
 100 19.63 19.63 18.70 0 0 0
12/09/2023
19.63
 300 19.44 19.63 19.63 0 0 0
11/09/2023
19.44
 200 18.98 19.44 19.44 0 0 0
08/09/2023
18.98
 400 19.35 19.35 18.98 0 0 0
06/09/2023
19.35
 3,400 19.44 19.44 19.35 2,500 0 0.1
05/09/2023
19.44
 800 18.98 19.44 19.35 0 0 0
31/08/2023
18.98
 1,600 19.07 19.07 18.98 0 0 0
29/08/2023
19.07
 4,000 18.80 19.07 18.98 1,200 0 0.0
28/08/2023
18.80
 2,300 19.63 19.63 18.61 0 100 -0.0
25/08/2023
19.63
 500 18.61 19.72 19.63 0 0 0
24/08/2023
18.61
 100 19.72 19.72 18.61 0 0 0
22/08/2023
19.72
 200 17.87 19.72 19.44 0 0 0
21/08/2023
17.87
 100 18.98 18.98 17.87 0 100 -0.0
18/08/2023
18.98
 300 18.61 18.98 18.98 0 0 0
17/08/2023
18.61
 0 18.61 18.61 18.61 0 0 0
16/08/2023
18.61
 100 20.28 20.28 18.61 0 100 -0.0
15/08/2023
20.28
 600 20.37 20.37 18.61 0 100 -0.0
14/08/2023
20.37
 300 18.61 20.37 19.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |