CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

6.50
0.20
(3.17%)
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
(2024-10-14) 		-0.20 -2.99% 42,500 -200 -0.0
6.20
7
6.50
2 tháng
(2024-09-13) 		-0.50 -7.14% 137,100 -200 -0.0
6.20
7
6.50
3 tháng
(2024-08-14) 		-0.60 -8.45% 213,300 -100 -0.0
6.20
7.10
6.50
6 tháng
(2024-05-16) 		-0.30 -4.41% 771,600 -100 -0.0
6.20
7.30
6.50
12 tháng
(2023-11-20) 		-1.50 -18.75% 1,540,667 -1,100 -0.0
6.20
8.50
6.50
24 tháng
(2022-11-23) 		0 0% 3,561,710 -100 -0.0
4.30
9.30
6.50
36 tháng
(2021-11-29) 		-6.30 -49.22% 9,682,825 -3,146 -0.0
4.30
13
6.50
60 tháng
(2019-12-09) 		4.10 170.83% 31,053,677 -7,476 -0.1
1.80
14.80
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2010
15.54
 32,200 15.68 15.68 15.13 0 0 0
27/10/2010
15.68
 16,900 15.74 15.74 15.68 0 0 0
26/10/2010
15.74
 35,400 15.33 16.15 15.33 0 0 0
25/10/2010
15.33
 3,700 15.33 15.33 15.26 0 0 0
22/10/2010
15.33
 20,400 15.40 15.40 15.26 0 0 0
21/10/2010
15.40
 12,300 15.26 15.40 15.40 0 0 0
20/10/2010
15.26
 45,800 15.61 15.61 15.26 0 0 0
19/10/2010
15.61
 30,600 15.68 15.68 15.40 0 0 0
18/10/2010
15.68
 25,400 15.74 16.09 15.68 300 0 0.0
15/10/2010
15.74
 7,100 15.74 15.74 15.68 0 0 0
14/10/2010
15.74
 19,500 15.74 16.09 15.74 0 0 0
13/10/2010
15.74
 11,100 15.61 15.74 15.68 0 0 0
12/10/2010
15.61
 49,800 15.74 16.09 15.40 0 0 0
11/10/2010
15.74
 19,400 15.74 15.88 15.74 0 0 0
08/10/2010
15.74
 45,300 16.29 16.29 15.68 0 0 0
07/10/2010
16.29
 25,400 16.56 16.56 16.29 0 0 0
06/10/2010
16.56
 9,900 16.22 16.56 16.43 0 0 0
05/10/2010
16.22
 23,800 16.09 16.22 15.54 0 0 0
04/10/2010
16.09
 25,700 16.22 16.29 15.74 0 0 0
01/10/2010
16.22
 21,000 16.36 16.43 16.22 0 0 0
30/09/2010
16.36
 22,700 16.43 16.43 16.15 0 0 0
29/09/2010
16.43
 21,100 16.56 16.63 16.36 0 0 0
28/09/2010
16.56
 39,100 16.56 16.84 16.43 0 0 0
27/09/2010
16.56
 45,900 16.50 16.56 16.29 0 0 0
24/09/2010
16.50
 22,500 16.63 16.63 16.43 0 0 0
23/09/2010
16.63
 56,300 16.77 16.77 16.29 0 0 0
22/09/2010
16.77
 14,000 16.84 16.84 16.63 0 0 0
21/09/2010
16.84
 66,200 17.11 17.32 16.77 0 0 0
20/09/2010
17.11
 10,300 17.52 17.80 17.11 0 0 0
17/09/2010
17.52
 61,100 16.77 17.66 16.91 0 0 0
16/09/2010
16.77
 31,700 16.22 16.84 16.29 0 0 0
15/09/2010
16.22
 82,000 17.11 17.11 16.22 0 0 0
14/09/2010
17.11
 11,800 16.63 17.66 16.77 0 0 0
13/09/2010
16.63
 41,600 16.91 17.18 16.50 0 7,000 -0.2
10/09/2010
16.91
 23,300 18.00 18.69 16.77 0 0 0
09/09/2010
18.00
 95,200 17.11 18.14 17.11 0 0 0
08/09/2010
17.11
 25,900 17.59 17.59 16.63 0 0 0
07/09/2010
17.59
 50,200 18.34 18.34 17.11 0 0 0
06/09/2010
18.34
 51,100 17.66 18.62 17.87 0 0 0
01/09/2010
17.66
 46,200 17.45 17.80 17.32 0 0 0
31/08/2010
17.45
 106,800 16.63 17.59 16.63 0 0 0
30/08/2010
16.63
 83,600 15.74 16.63 15.81 0 0 0
27/08/2010
15.74
 67,300 15.61 15.81 15.54 0 0 0
26/08/2010
15.61
 148,400 15.54 16.22 15.40 0 0 0
25/08/2010
15.54
 111,300 16.43 16.43 15.47 0 0 0
24/08/2010
16.43
 170,300 17.39 17.39 16.43 0 0 0
23/08/2010
17.39
 32,200 17.93 17.93 17.39 0 0 0
20/08/2010
17.93
 82,900 18.14 18.41 17.18 0 0 0
19/08/2010
18.14
 24,200 17.80 18.69 18.07 0 0 0
18/08/2010
17.80
 23,100 18.55 18.55 17.80 0 0 0
17/08/2010: Cổ tức tiền mặt tỉ lệ: 12%
17/08/2010
18.55
 27,200 19.03 19.03 18.48 0 6,000 -0.2
16/08/2010
19.03
 69,900 18.11 19.09 18.64 0 0 0
13/08/2010
18.11
 68,900 17.45 18.24 17.65 300 0 0.0
12/08/2010
17.45
 153,500 18.64 18.64 17.19 0 0 0
11/08/2010
18.64
 33,200 18.50 18.77 18.37 0 0 0
10/08/2010
18.50
 104,100 18.64 18.70 18.04 5,000 0 0.1
09/08/2010
18.64
 62,100 18.70 19.36 18.50 0 0 0
06/08/2010
18.70
 77,000 19.03 19.03 18.37 0 0 0
05/08/2010
19.03
 59,400 19.09 19.23 18.83 0 0 0
04/08/2010
19.09
 108,200 19.29 19.62 18.96 0 0 0
03/08/2010
19.29
 45,800 19.36 19.49 19.29 0 0 0
02/08/2010
19.36
 52,100 19.42 19.69 19.36 0 0 0
30/07/2010
19.42
 57,600 19.55 20.01 19.36 0 0 0
29/07/2010
19.55
 90,900 19.49 19.69 18.70 0 0 0
28/07/2010
19.49
 127,400 20.01 20.01 19.49 0 0 0
27/07/2010
20.01
 114,200 20.28 20.74 19.88 0 0 0
26/07/2010
20.28
 57,400 20.93 20.93 20.14 0 0 0
23/07/2010
20.93
 88,900 20.54 21.00 20.60 0 0 0
22/07/2010
20.54
 86,700 20.41 20.80 20.34 0 0 0
21/07/2010
20.41
 70,000 20.54 20.60 20.28 0 0 0
20/07/2010
20.54
 81,600 20.47 20.67 20.34 0 0 0
19/07/2010
20.47
 69,600 20.74 20.80 20.34 0 0 0
16/07/2010
20.74
 44,700 20.74 20.87 20.54 0 0 0
15/07/2010
20.74
 46,100 21.13 21.19 20.47 0 0 0
14/07/2010
21.13
 214,400 21.26 22.05 21.00 0 0 0
13/07/2010
21.26
 184,700 19.95 21.33 20.21 0 0 0
12/07/2010
19.95
 71,400 19.75 20.08 19.36 0 0 0
09/07/2010
19.75
 26,000 19.62 19.88 19.69 0 0 0
08/07/2010
19.62
 86,300 19.69 20.01 19.62 0 0 0
07/07/2010
19.69
 147,800 19.75 20.34 19.49 0 0 0
06/07/2010
19.75
 96,600 19.95 19.95 19.69 0 10,000 -0.3
05/07/2010
19.95
 55,400 20.01 20.21 19.95 0 0 0
02/07/2010
20.01
 63,000 19.88 20.60 19.75 8,000 0 0.2
01/07/2010
19.88
 114,300 20.14 20.21 19.75 0 0 0
30/06/2010
20.14
 76,200 20.67 20.67 19.69 200 0 0.0
29/06/2010
20.67
 114,400 20.87 20.87 20.67 0 0 0
28/06/2010
20.87
 100,100 20.67 20.87 20.54 0 0 0
25/06/2010
20.67
 212,600 21.33 21.33 20.47 0 0 0
24/06/2010
21.33
 178,300 21.06 21.59 20.87 0 0 0
23/06/2010
21.06
 147,400 21.26 21.33 20.60 0 0 0
22/06/2010
21.26
 191,200 22.05 22.05 21.13 0 0 0
21/06/2010
22.05
 153,300 21.72 22.51 21.19 0 0 0
18/06/2010
21.72
 98,800 22.31 23.56 21.26 0 0 0
17/06/2010
22.31
 434,200 21.46 22.77 21.65 10,000 0 0.3
16/06/2010
21.46
 477,200 20.21 21.46 20.60 0 0 0
15/06/2010
20.21
 172,900 20.21 20.28 19.75 0 0 0
14/06/2010
20.21
 142,000 19.42 20.34 19.42 0 0 0
11/06/2010
19.42
 52,600 19.29 20.01 19.42 0 0 0
10/06/2010
19.29
 123,300 19.36 19.36 19.03 0 0 0
09/06/2010
19.36
 97,900 19.23 20.21 19.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |