CTCP Cảng Quảng Ninh (cqn)

27.40
-0.10
(-0.36%)
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
(2024-08-20) 		-0.60 -2.14% 49,700 0 0
27.40
28.10
27.40
2 tháng
(2024-07-22) 		-0.30 -1.08% 200,300 0 0
27.40
32.50
27.40
3 tháng
(2024-06-21) 		-0.60 -2.14% 296,600 -800 -0.0
27.20
32.50
27.40
6 tháng
(2024-03-25) 		-0.28 -1.02% 713,845 -900 -0.0
26.05
32.50
27.40
12 tháng
(2023-09-25) 		-1.63 -5.60% 766,317 -900 -0.0
25.08
32.61
27.40
24 tháng
(2022-09-30) 		11.53 72.24% 947,342 -900 -0.0
13.55
32.61
27.40
36 tháng
(2021-10-05) 		7.91 40.37% 1,149,276 -800 -0.0
13.55
32.61
27.40
60 tháng
(2020-08-18) 		18.01 189.91% 2,201,124 600 0.0
9.49
32.61
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
19.41
 100 19.41 19.41 19.41 0 0 0
25/11/2021
19.41
 1 19.41 19.41 19.41 0 0 0
24/11/2021
19.59
 1,806 18.79 20.04 18.70 0 0 0
23/11/2021
19.95
 0 19.95 19.95 19.95 0 0 0
22/11/2021
19.86
 1,590 20.13 20.13 19.86 0 0 0
19/11/2021
20.13
 100 20.13 20.13 20.13 0 0 0
18/11/2021
20.39
 202 20.39 20.39 20.39 0 0 0
17/11/2021
20.39
 1,100 20.39 20.39 20.39 0 0 0
16/11/2021
20.48
 600 20.48 20.48 20.48 0 0 0
15/11/2021
20.57
 0 20.57 20.57 20.57 0 0 0
12/11/2021
20.57
 1,002 20.57 20.57 20.57 0 0 0
11/11/2021
20.84
 2,907 21.11 21.37 20.84 0 0 0
10/11/2021
20.48
 2,290 20.48 20.48 20.48 0 0 0
09/11/2021
20.48
 1,100 20.48 20.48 20.48 0 0 0
08/11/2021
21.11
 0 21.11 21.11 21.11 0 0 0
05/11/2021
21.11
 228 21.11 21.11 21.11 0 0 0
04/11/2021
20.21
 902 20.21 20.30 20.21 0 0 0
03/11/2021
20.48
 700 20.93 20.93 20.48 0 0 0
02/11/2021
20.93
 1,994 21.11 21.11 20.84 0 0 0
01/11/2021
20.93
 509 21.37 21.37 20.93 0 0 0
29/10/2021
20.48
 130 20.48 20.48 20.48 0 0 0
28/10/2021
20.21
 113 20.21 20.21 20.21 0 0 0
27/10/2021
20.21
 440 20.21 20.21 20.21 0 0 0
26/10/2021
20.21
 400 20.30 20.30 20.21 0 0 0
25/10/2021
20.21
 1,226 20.30 20.30 20.21 0 0 0
22/10/2021
20.30
 1,230 20.48 20.84 20.30 0 0 0
21/10/2021
20.48
 200 20.04 20.48 20.04 0 0 0
20/10/2021
20.04
 950 20.04 20.04 20.04 0 0 0
19/10/2021
20.93
 100 20.93 20.93 20.93 0 0 0
18/10/2021
20.66
 205 22.00 22.00 20.66 0 0 0
15/10/2021
20.57
 0 20.57 20.57 20.57 0 0 0
14/10/2021
20.57
 0 20.57 20.57 20.57 0 0 0
13/10/2021
20.57
 600 20.57 20.57 20.57 0 0 0
12/10/2021
20.57
 0 20.57 20.57 20.57 0 0 0
11/10/2021
20.66
 457 20.39 20.66 20.39 0 0 0
08/10/2021
20.39
 1,730 20.39 21.02 20.39 0 0 0
07/10/2021
19.68
 302 19.68 19.68 19.59 0 0 0
06/10/2021
19.59
 0 19.59 19.59 19.59 0 0 0
05/10/2021
19.59
 0 19.59 19.59 19.59 0 0 0
04/10/2021
19.68
 1,728 19.59 19.68 19.59 0 0 0
01/10/2021
19.59
 100 19.59 19.59 19.59 0 0 0
30/09/2021
19.59
 1,400 19.59 19.59 19.59 0 0 0
29/09/2021
19.59
 213 19.59 19.59 19.59 0 0 0
28/09/2021
21.19
 600 21.19 21.19 21.19 0 0 0
27/09/2021
21.28
 100 21.28 21.28 21.28 0 0 0
24/09/2021
21.37
 300 21.37 21.37 21.37 0 0 0
23/09/2021
21.91
 1,200 21.28 22.09 19.41 0 0 0
22/09/2021
19.41
 1,000 19.32 19.41 19.32 0 0 0
21/09/2021
19.32
 2,100 19.50 19.50 19.15 0 0 0
20/09/2021
20.66
 316 20.21 20.66 20.21 0 0 0
17/09/2021
20.30
 100 20.30 20.30 20.30 0 0 0
16/09/2021
20.30
 0 20.30 20.30 20.30 0 0 0
15/09/2021
20.30
 0 20.30 20.30 20.30 0 0 0
14/09/2021
20.30
 97 20.30 20.30 20.30 0 0 0
13/09/2021
20.39
 1,200 20.21 20.39 20.21 0 0 0
10/09/2021
20.13
 600 20.13 20.13 20.13 0 0 0
09/09/2021
19.86
 200 19.86 19.86 19.86 0 0 0
08/09/2021
19.86
 100 19.86 19.86 19.86 0 0 0
07/09/2021
19.86
 1,100 19.86 19.86 19.86 0 0 0
06/09/2021
21.73
 2,012 19.86 21.73 19.86 0 0 0
01/09/2021
19.86
 151 19.86 19.86 19.86 0 0 0
31/08/2021
19.86
 1,000 19.77 19.86 19.77 0 0 0
30/08/2021
19.77
 100 19.77 19.77 19.77 0 0 0
27/08/2021
21.28
 100 21.28 21.28 21.28 0 0 0
26/08/2021
21.28
 0 21.28 21.28 21.28 0 0 0
25/08/2021
21.28
 300 21.28 21.28 21.28 0 0 0
24/08/2021
21.37
 300 20.04 21.37 20.04 0 0 0
23/08/2021
21.37
 1,700 21.73 21.73 21.37 0 0 0
20/08/2021
21.11
 1,000 22.53 22.53 21.11 0 0 0
19/08/2021
22.62
 700 22.98 22.98 22.62 0 0 0
18/08/2021
22.98
 2,000 22.44 23.15 22.44 0 0 0
17/08/2021
24.76
 5,000 22.26 24.76 22.26 0 0 0
16/08/2021
25.74
 1,338 26.54 26.54 25.74 0 0 0
13/08/2021
26.72
 100 26.72 26.72 26.72 0 0 0
12/08/2021
26.63
 2,430 28.85 28.85 26.63 0 0 0
11/08/2021
26.27
 17,416 26.72 26.72 24.49 0 0 0
10/08/2021
24.93
 1,801 24.04 24.93 23.15 0 0 0
09/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2021
21.91
 802 21.82 21.91 21.82 0 0 0
06/08/2021
21.82
 1,300 21.39 21.82 21.39 0 0 0
05/08/2021
21.39
 300 21.39 21.39 21.39 0 0 0
04/08/2021
21.56
 727 21.39 21.56 21.39 0 0 0
03/08/2021
21.39
 200 21.39 21.39 21.39 0 0 0
02/08/2021
23.10
 800 20.53 23.10 20.53 0 0 0
30/07/2021
20.53
 2,500 20.53 20.62 20.53 0 0 0
29/07/2021
20.53
 200 20.53 20.53 20.53 0 0 0
28/07/2021
19.59
 200 20.79 20.79 19.59 0 0 0
27/07/2021
20.79
 1,922 20.79 20.79 20.71 0 0 0
26/07/2021
23.96
 200 20.88 23.96 20.88 0 0 0
23/07/2021
24.21
 119 24.21 24.21 24.21 0 0 0
22/07/2021
24.21
 0 24.21 24.21 24.21 0 0 0
21/07/2021
23.96
 247 24.38 24.38 23.96 0 0 0
20/07/2021
24.81
 100 24.81 24.81 24.81 0 0 0
19/07/2021
25.67
 0 25.67 25.67 25.67 0 0 0
16/07/2021
25.67
 100 25.67 25.67 25.67 0 0 0
15/07/2021
25.67
 100 25.67 25.67 25.67 0 0 0
14/07/2021
25.67
 0 25.67 25.67 25.67 0 0 0
13/07/2021
25.67
 100 25.67 25.67 25.67 0 0 0
12/07/2021
25.75
 100 25.75 25.75 25.75 0 0 0
09/07/2021
25.75
 100 25.75 25.75 25.75 0 0 0
08/07/2021
25.67
 300 26.52 26.52 25.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |