CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

6.80
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) 		-0.30 -4.29% 74,800 100 0.0
6.70
7.10
6.70
2 tháng
(2024-07-22) 		0 0% 255,600 100 0.0
6.70
7.20
6.70
3 tháng
(2024-06-20) 		-0.40 -5.63% 380,200 100 0.0
6.70
7.20
6.70
6 tháng
(2024-03-22) 		-0.50 -6.94% 848,300 100 0.0
6.60
7.30
6.70
12 tháng
(2023-09-25) 		-1.70 -20.24% 1,856,202 100 0.0
6.60
8.50
6.70
24 tháng
(2022-09-29) 		-0.10 -1.47% 3,571,849 100 0.0
4.30
9.30
6.70
36 tháng
(2021-10-04) 		-6.20 -48.06% 16,074,371 -10,646 -0.1
4.30
14.80
6.70
60 tháng
(2019-10-15) 		4.20 168% 30,935,237 -7,276 -0.1
1.80
14.80
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
7.70
 11,200 7.80 7.80 7.70 0 0 0
24/11/2023
7.80
 2,000 7.70 7.80 7.70 0 0 0
23/11/2023
7.90
 4,110 7.90 7.90 7.90 0 0 0
22/11/2023
7.90
 5,600 8 8 7.90 0 0 0
21/11/2023
7.90
 3,200 8 8 7.90 0 0 0
20/11/2023
8
 800 8 8 7.90 0 0 0
17/11/2023
7.90
 19,700 8 8 7.90 0 0 0
16/11/2023
8
 9,500 8.20 8.20 7.90 0 0 0
15/11/2023
8
 1,743 8.20 8.20 8 0 0 0
14/11/2023
8.20
 400 8.30 8.30 8.20 0 0 0
13/11/2023
8.10
 4,000 8.10 8.10 7.90 0 0 0
10/11/2023
8.10
 16,392 8.20 8.40 7.80 1,000 0 0.0
09/11/2023
8.10
 11,200 8.10 8.30 8.10 0 0 0
08/11/2023
8
 68,100 7.70 8 6.60 0 0 0
07/11/2023
7.70
 4,200 7.60 7.90 7.60 0 0 0
06/11/2023
7.60
 5,000 7.70 7.70 7.60 0 0 0
03/11/2023
7.40
 200 7.50 7.50 7.40 0 0 0
02/11/2023
7.50
 3,500 7.20 7.80 7.20 0 0 0
01/11/2023
7.20
 10,200 7.30 7.30 7.10 0 0 0
31/10/2023
7.30
 48,100 7.60 7.60 6.50 0 0 0
27/10/2023
7.60
 4,300 7.30 7.60 7.60 0 0 0
26/10/2023
7.30
 20,400 7.90 7.90 7.30 0 0 0
25/10/2023
7.90
 7,400 7.70 7.90 7.80 0 0 0
24/10/2023
7.70
 16,100 7.40 8.50 7.60 0 0 0
23/10/2023
7.40
 14,000 6.80 7.40 6.80 0 0 0
20/10/2023
6.80
 30,000 7.30 7.30 6.30 0 0 0
19/10/2023
7.30
 2,000 7.30 7.30 7.30 0 0 0
18/10/2023
7.30
 5,300 7.20 7.30 7 0 0 0
17/10/2023
7.20
 2,700 7.20 7.20 7.10 0 0 0
13/10/2023
7.20
 1,900 7.20 7.40 7.20 0 0 0
12/10/2023
7.20
 1,600 7.20 7.20 7.20 0 0 0
10/10/2023
7.20
 16,500 7.20 7.20 7.20 0 0 0
09/10/2023
7.20
 8,100 7.50 7.50 7.20 0 0 0
06/10/2023
7.50
 2,100 7.20 7.50 7.20 0 0 0
05/10/2023
7.20
 8,500 7.30 7.30 7.20 0 0 0
04/10/2023
7.30
 8,800 7.30 7.50 6.80 0 0 0
03/10/2023
7.30
 2,100 7.60 7.60 7.30 0 0 0
02/10/2023
7.60
 16,800 8 8 7.60 0 0 0
29/09/2023
8
 13,400 7.70 8.20 7.70 0 0 0
28/09/2023
7.70
 12,300 8.10 8.10 7.70 0 0 0
27/09/2023
8.10
 19,500 7.90 8.10 7.60 0 0 0
26/09/2023
7.90
 12,500 8.40 8.40 7.70 0 0 0
25/09/2023
8.40
 12,900 8.40 8.50 8 0 0 0
22/09/2023
8.40
 1,900 8.50 8.50 8.30 0 0 0
21/09/2023
8.50
 2,600 8.40 8.50 8.40 0 0 0
20/09/2023
8.40
 400 8.20 8.50 8.40 0 0 0
19/09/2023
8.20
 16,100 8.20 8.50 8.20 0 0 0
18/09/2023
8.20
 22,400 8.10 8.20 8.10 0 0 0
15/09/2023
8.10
 20,100 8.20 8.20 8 0 0 0
14/09/2023
8.20
 15,100 8 8.20 7.80 0 0 0
13/09/2023
8
 5,300 8 8.10 7.80 0 0 0
12/09/2023
8
 6,400 7.90 8 7.70 0 0 0
11/09/2023
7.90
 11,800 8 8.10 7.90 0 0 0
08/09/2023
8
 3,200 8 8 7.90 0 0 0
07/09/2023
8
 4,200 8 8.20 7.90 0 0 0
06/09/2023
8
 18,900 8 8.20 7.90 0 0 0
05/09/2023
8
 18,000 8 8.20 7.90 0 0 0
31/08/2023
8
 2,900 8.30 8.30 7.80 0 0 0
30/08/2023
8.30
 1,800 7.90 8.30 7.90 0 0 0
29/08/2023
7.90
 2,200 7.90 7.90 7.90 0 0 0
28/08/2023
7.90
 2,200 7.90 7.90 7.90 0 0 0
25/08/2023
7.90
 5,500 8 8.40 7.90 0 0 0
24/08/2023
8
 5,400 8 8.20 8 0 0 0
22/08/2023
8
 26,000 8.40 8.60 7.80 0 0 0
21/08/2023
8.40
 200 7.70 8.40 8.30 0 0 0
18/08/2023
7.70
 36,500 8.20 9 7.70 0 0 0
17/08/2023
8.20
 4,000 8.10 8.40 8.20 0 0 0
16/08/2023
8.10
 17,600 8.70 8.80 8 0 0 0
15/08/2023
8.70
 17,200 9.20 9.20 8.20 0 0 0
14/08/2023
9.20
 19,100 9.20 9.50 8.10 0 0 0
11/08/2023
9.20
 7,300 9.20 9.20 8.50 0 0 0
10/08/2023
9.20
 5,100 9.30 9.50 8.60 0 0 0
09/08/2023
9.30
 23,200 9.30 10 8.40 0 0 0
08/08/2023
9.30
 59,000 9 10.30 8.90 0 0 0
07/08/2023
9
 48,000 8.30 9 8.70 0 0 0
04/08/2023
8.30
 90,000 7.40 8.30 7.40 0 0 0
03/08/2023
7.40
 28,000 7.30 7.50 7.30 0 0 0
02/08/2023
7.30
 17,300 7.10 7.40 7.20 0 0 0
01/08/2023
7.10
 500 7.30 7.30 7.10 0 0 0
31/07/2023
7.30
 25,800 7.10 7.40 7.10 0 0 0
28/07/2023
7.10
 10,800 7.30 7.30 7.10 0 0 0
27/07/2023
7.30
 11,600 7.10 7.30 7 0 0 0
26/07/2023
7.10
 19,600 7.40 7.50 7.10 0 0 0
25/07/2023
7.40
 8,600 7.50 7.50 7 0 0 0
24/07/2023
7.50
 19,800 7.40 7.50 7.10 0 0 0
21/07/2023
7.40
 32,000 6.80 7.40 6.80 0 0 0
20/07/2023
6.80
 7,500 6.60 6.80 6.80 0 0 0
19/07/2023
6.60
 2,600 6.80 6.80 6.60 0 0 0
18/07/2023
6.80
 500 6.70 6.80 6.80 0 0 0
17/07/2023
6.70
 200 6.80 6.80 6.70 0 0 0
14/07/2023
6.80
 1,700 6.60 6.80 6.60 0 0 0
13/07/2023
6.60
 6,400 6.60 6.60 6.60 0 0 0
12/07/2023
6.60
 2,100 6.60 6.60 6.60 0 0 0
11/07/2023
6.60
 3,000 6.70 6.70 6.60 0 0 0
10/07/2023
6.70
 5,000 6.50 6.70 6.60 0 0 0
07/07/2023
6.50
 7,700 6.60 6.60 6.50 0 0 0
06/07/2023
6.60
 37,300 6.70 7 6.60 0 0 0
05/07/2023
6.70
 10,800 6.90 6.90 6.60 0 0 0
04/07/2023
6.90
 8,200 6.70 6.90 6.60 0 0 0
03/07/2023
6.70
 4,600 6.60 6.90 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |