CTCP Xi măng Quán Triều VVMI (cqt)

8.60
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
(2024-12-16) 		-0.70 -7.53% 4,800 0 0
8.60
10.10
8.60
2 tháng
(2024-11-18) 		-1.40 -14% 14,100 0 0
8
10.20
8.60
3 tháng
(2024-10-17) 		-0.30 -3.37% 31,620 0 0
8
10.20
8.60
6 tháng
(2024-07-19) 		-0.96 -10.04% 137,999 0 0
8
10.20
8.60
12 tháng
(2024-01-22) 		-0.13 -1.52% 182,620 0 0
8
10.85
8.60
24 tháng
(2023-01-27) 		-2.15 -19.99% 523,230 100 0.0
8
11.46
8.60
36 tháng
(2022-02-07) 		-0.37 -4.14% 1,512,756 -900 -0.0
8
13.32
8.60
60 tháng
(2020-02-11) 		6.20 258.57% 3,372,931 100 0.0
1.51
13.32
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2022
12.44
 1,200 12.44 12.44 12.44 0 0 0
22/08/2022
12.26
 3,300 12.35 12.35 12.26 0 0 0
19/08/2022
12.17
 300 12.08 12.17 12.08 0 0 0
18/08/2022
12.08
 1,000 12.08 12.08 12.08 0 0 0
17/08/2022
12.35
 2,120 12.08 12.35 12.08 0 0 0
16/08/2022
12.08
 1,000 12.08 12.08 12.08 0 0 0
15/08/2022
12.17
 2,200 11.99 12.17 11.99 0 0 0
12/08/2022
11.99
 5,000 11.99 11.99 11.64 0 0 0
11/08/2022
11.90
 1,900 13.24 13.24 11.90 0 0 0
10/08/2022
12.08
 100 12.08 12.08 12.08 0 0 0
09/08/2022
11.81
 100 11.81 11.81 11.81 0 0 0
08/08/2022
11.99
 3,000 11.64 11.99 11.64 0 0 0
05/08/2022
11.64
 100 11.64 11.64 11.64 0 0 0
04/08/2022
11.55
 1,900 11.55 11.55 11.55 0 0 0
03/08/2022
11.64
 3,910 10.75 11.64 10.75 0 0 0
02/08/2022
11.55
 4,600 11.55 11.64 11.55 0 0 0
01/08/2022
11.55
 2,200 10.57 11.55 10.57 0 0 0
29/07/2022
11.28
 2,900 11.19 11.28 11.19 0 0 0
28/07/2022
10.93
 500 10.93 10.93 10.93 0 0 0
27/07/2022
10.84
 300 10.84 10.84 10.84 0 0 0
26/07/2022
10.30
 500 10.30 10.30 10.30 0 0 0
25/07/2022
11.01
 1,800 10.75 11.01 10.75 0 0 0
22/07/2022
11.19
 1,500 10.93 11.19 10.93 0 0 0
21/07/2022
10.75
 200 10.75 10.75 10.75 0 0 0
20/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
19/07/2022
10.66
 2,900 10.66 10.66 10.57 0 0 0
18/07/2022
10.84
 200 10.84 10.84 10.84 0 0 0
15/07/2022
10.57
 10,000 10.57 10.57 10.57 0 0 0
14/07/2022
10.57
 600 10.57 10.57 10.57 0 0 0
13/07/2022
10.66
 3,200 9.15 10.66 9.15 0 0 0
12/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
11/07/2022
10.66
 1,200 10.66 10.66 10.66 0 0 0
08/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
07/07/2022
10.66
 1,000 10.66 10.66 10.66 0 0 0
06/07/2022
10.57
 3,000 10.66 10.66 10.57 0 0 0
05/07/2022
10.66
 1,100 10.39 10.66 10.39 0 0 0
04/07/2022
10.66
 700 10.66 10.66 10.66 0 0 0
01/07/2022
10.04
 6,100 10.66 10.66 10.04 0 0 0
30/06/2022
10.66
 300 10.66 10.66 10.66 0 0 0
29/06/2022
10.66
 3,700 10.66 10.66 10.30 0 0 0
28/06/2022
10.66
 600 10.66 10.66 10.66 0 0 0
27/06/2022
10.66
 0 10.66 10.66 10.66 0 0 0
24/06/2022
10.30
 1,100 10.66 10.66 10.30 0 0 0
23/06/2022
10.66
 1,000 10.66 10.66 10.66 0 0 0
22/06/2022
10.66
 2,000 10.66 10.66 10.66 0 0 0
21/06/2022
10.22
 600 10.22 10.22 10.22 0 0 0
20/06/2022
10.22
 800 10.22 10.22 10.22 0 0 0
17/06/2022
10.22
 400 10.22 10.22 10.22 0 0 0
16/06/2022
10.48
 3,200 10.39 10.48 10.22 0 0 0
15/06/2022
10.39
 2,900 10.30 10.39 10.30 0 0 0
14/06/2022
10.66
 800 10.66 10.66 10.66 0 0 0
13/06/2022
10.75
 12,400 10.57 11.10 10.57 0 0 0
10/06/2022
11.10
 500 10.93 11.10 10.93 0 0 0
09/06/2022
10.84
 2,200 10.84 10.84 10.84 0 0 0
08/06/2022
10.75
 6,300 11.55 11.55 10.66 0 0 0
07/06/2022
11.01
 0 11.01 11.01 11.01 0 0 0
06/06/2022
11.01
 100 11.01 11.01 11.01 0 0 0
03/06/2022
10.48
 900 10.48 10.48 10.48 0 0 0
02/06/2022
10.30
 1,000 10.30 10.30 10.30 0 0 0
01/06/2022
10.30
 2,400 9.77 10.30 9.68 0 0 0
31/05/2022
10.30
 1,100 10.30 10.30 10.30 0 0 0
30/05/2022
10.66
 100 10.66 10.66 10.66 0 0 0
27/05/2022
10.57
 500 10.57 10.57 10.57 0 0 0
26/05/2022
10.30
 200 11.46 11.46 10.30 0 0 0
25/05/2022
10.30
 0 10.30 10.30 10.30 0 0 0
24/05/2022
10.48
 1,800 10.48 10.48 10.13 0 0 0
23/05/2022
10.84
 1,000 10.84 10.84 10.84 0 0 0
20/05/2022
10.93
 100 10.93 10.93 10.93 0 0 0
19/05/2022
10.66
 2,200 11.73 11.73 9.15 0 0 0
18/05/2022
10.39
 3,900 10.66 10.66 10.39 0 0 0
17/05/2022
10.66
 200 10.66 10.66 10.66 0 0 0
16/05/2022
10.48
 6,200 11.81 11.81 10.30 0 0 0
13/05/2022
11.99
 200 10.04 11.99 10.04 0 0 0
12/05/2022
11.55
 4,500 11.37 11.99 10.66 0 0 0
11/05/2022
11.46
 100 11.46 11.46 11.46 0 0 0
10/05/2022
11.55
 1,500 10.66 11.55 10.48 0 0 0
09/05/2022
10.48
 5,100 10.93 10.93 10.48 0 0 0
06/05/2022
10.93
 0 10.93 10.93 10.93 0 0 0
05/05/2022
10.84
 6,000 11.55 11.55 10.84 0 0 0
04/05/2022
10.84
 3,900 10.84 10.84 10.84 0 0 0
29/04/2022
10.84
 100 10.84 10.84 10.84 0 0 0
28/04/2022
11.10
 210 11.10 11.10 11.10 0 0 0
27/04/2022
10.66
 2,800 10.75 10.75 10.66 0 0 0
26/04/2022
11.55
 4,300 11.28 11.55 11.28 0 0 0
25/04/2022
11.19
 3,100 11.19 11.19 11.10 0 0 0
22/04/2022
11.19
 3,100 12.17 12.17 11.19 0 0 0
21/04/2022
10.66
 2,600 10.75 10.75 10.66 0 0 0
20/04/2022
11.55
 900 11.55 11.55 11.55 0 0 0
19/04/2022
11.64
 610 11.46 11.64 11.46 0 0 0
18/04/2022
10.75
 7,400 11.73 11.81 10.75 0 0 0
15/04/2022
11.55
 13,500 12.35 12.35 11.55 0 0 0
14/04/2022
12.35
 100 12.35 12.35 12.35 0 0 0
13/04/2022
11.99
 3,300 11.99 11.99 11.99 0 0 0
12/04/2022
11.99
 2,900 11.99 11.99 11.81 0 0 0
08/04/2022
12.35
 2,600 12.26 12.35 12.08 0 0 0
07/04/2022
12.44
 10,100 12.44 12.44 12.44 0 0 0
06/04/2022
12.26
 6,000 12.44 12.52 12.26 0 0 0
05/04/2022
12.08
 1,500 12.44 12.44 12.08 0 0 0
04/04/2022
12.26
 12,510 12.79 12.79 12.17 0 0 0
01/04/2022
12.35
 4,000 13.15 13.15 12.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |