CTCP Xi măng Quán Triều VVMI (cqt)

9.50
0.90
(10.47%)
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)
31/03/2022
12.17
 8,900 12.17 12.61 12.17 0 0 0
30/03/2022
12.35
 25,100 12.17 12.35 12.17 0 0 0
29/03/2022
12.35
 21,900 12.44 12.44 11.99 0 0 0
28/03/2022
12.26
 3,100 12.79 12.79 12.17 0 0 0
25/03/2022
12.35
 6,600 12.08 12.44 12.08 0 0 0
24/03/2022
12.08
 30,600 11.99 12.88 11.99 0 0 0
23/03/2022
12.08
 20,100 11.99 12.26 11.99 0 0 0
22/03/2022
11.81
 16,310 11.64 11.99 11.64 0 0 0
21/03/2022
11.90
 27,400 11.55 11.90 11.55 0 0 0
18/03/2022
11.37
 7,100 11.28 11.37 11.28 0 0 0
17/03/2022
11.28
 13,700 11.46 11.55 11.19 0 0 0
16/03/2022
11.64
 23,400 11.55 11.64 11.10 0 0 0
15/03/2022
12.26
 3,600 10.84 12.26 10.84 0 0 0
14/03/2022
12.52
 62,600 11.99 12.88 11.73 0 0 0
11/03/2022
11.90
 107,210 10.84 11.99 10.75 0 0 0
10/03/2022
10.39
 12,400 10.30 10.66 10.30 0 0 0
09/03/2022
10.48
 11,000 10.75 10.75 10.04 0 0 0
08/03/2022
10.48
 24,100 11.01 11.28 10.48 0 0 0
07/03/2022
11.19
 34,400 10.57 11.19 10.39 0 1,000 -0.0
04/03/2022
10.57
 30,000 10.22 10.57 10.22 0 0 0
03/03/2022
9.95
 5,000 9.68 10.13 9.68 0 0 0
02/03/2022
9.68
 13,500 9.42 9.68 9.42 0 0 0
01/03/2022
9.42
 15,400 9.42 9.42 9.42 0 0 0
28/02/2022
9.50
 7,500 9.42 9.50 9.42 0 0 0
25/02/2022
9.42
 4,920 9.33 9.42 9.33 0 0 0
24/02/2022
9.33
 6,500 9.33 9.42 9.33 0 0 0
23/02/2022
9.42
 10,600 9.33 9.42 9.33 0 0 0
22/02/2022
9.33
 7,300 9.42 9.50 9.33 0 0 0
21/02/2022
9.33
 15,000 9.42 9.50 9.24 0 0 0
18/02/2022
9.33
 10,710 9.33 9.50 9.33 0 0 0
17/02/2022
9.59
 13,000 9.42 9.59 9.33 0 0 0
16/02/2022
9.42
 4,700 9.42 9.42 9.42 0 0 0
15/02/2022
9.50
 5,310 9.42 9.50 9.24 0 0 0
14/02/2022
9.42
 2,000 9.42 9.42 9.42 0 0 0
11/02/2022
9.33
 11,200 9.06 9.33 9.06 0 0 0
10/02/2022
9.15
 1,910 9.42 9.42 9.15 0 0 0
09/02/2022
9.33
 3,700 9.50 9.50 9.33 0 0 0
08/02/2022
9.59
 100 9.59 9.59 9.59 0 0 0
07/02/2022
8.97
 30,000 9.15 9.15 8.88 0 0 0
28/01/2022
8.97
 2,900 8.97 8.97 8.97 0 0 0
27/01/2022
8.97
 0 8.97 8.97 8.97 0 0 0
26/01/2022
8.97
 22,200 9.06 9.06 8.88 0 0 0
25/01/2022
9.06
 13,000 9.24 9.24 8.97 0 0 0
24/01/2022
9.06
 200 9.15 9.15 9.06 0 0 0
21/01/2022
9.15
 4,400 9.24 9.24 9.06 0 0 0
20/01/2022
9.42
 3,400 8.79 9.42 8.79 0 0 0
19/01/2022
9.06
 9,600 9.33 9.42 8.97 0 0 0
18/01/2022
8.71
 13,500 9.15 9.15 8.53 0 0 0
17/01/2022
9.33
 4,700 9.15 9.95 9.15 0 0 0
14/01/2022
9.15
 4,100 8.88 9.15 8.17 0 0 0
13/01/2022
9.24
 2,100 9.59 9.59 9.24 0 0 0
12/01/2022
9.50
 9,900 9.50 9.95 9.50 0 0 0
11/01/2022
10.04
 4,100 10.04 10.04 9.06 0 0 0
10/01/2022
10.22
 14,710 9.86 10.22 9.68 0 0 0
07/01/2022
9.95
 19,700 9.95 9.95 9.86 0 0 0
06/01/2022
9.95
 3,900 9.95 10.04 9.86 0 0 0
05/01/2022
10.04
 2,100 10.04 10.04 9.86 0 0 0
04/01/2022
10.04
 4,700 10.48 10.48 9.77 0 0 0
31/12/2021
10.48
 100 10.48 10.48 10.48 0 0 0
30/12/2021
10.48
 1,500 9.86 10.57 9.86 0 0 0
29/12/2021
10.48
 19,300 9.77 10.48 9.68 0 0 0
28/12/2021
9.68
 9,700 9.68 9.77 9.68 0 0 0
27/12/2021
9.59
 2,200 9.68 9.68 9.59 0 0 0
24/12/2021
9.59
 4,200 9.68 9.68 9.59 0 0 0
23/12/2021
9.68
 1,100 9.68 9.68 9.68 0 0 0
22/12/2021
9.50
 23,400 9.68 9.68 9.50 0 0 0
21/12/2021
9.68
 3,200 9.50 9.68 9.50 0 0 0
20/12/2021
9.50
 13,700 9.42 9.59 9.42 0 0 0
17/12/2021
9.59
 5,300 9.59 9.59 9.59 0 0 0
16/12/2021
9.59
 3,500 9.33 9.59 9.33 0 0 0
15/12/2021
9.50
 9,500 9.50 9.59 9.24 0 0 0
14/12/2021
9.50
 12,700 9.50 9.68 9.50 0 0 0
13/12/2021
9.59
 3,600 9.59 9.59 9.59 0 0 0
10/12/2021
9.77
 6,800 9.68 9.77 9.50 0 0 0
09/12/2021
9.59
 6,900 9.50 10.66 9.50 0 0 0
08/12/2021
9.42
 4,700 9.42 9.68 9.42 0 0 0
07/12/2021
9.50
 1,400 9.42 9.50 9.42 0 0 0
06/12/2021
9.42
 2,400 9.50 9.50 9.42 0 0 0
03/12/2021
9.77
 15,100 9.77 9.95 9.68 0 0 0
02/12/2021
9.95
 9,400 9.77 10.22 9.59 0 0 0
01/12/2021
9.95
 18,200 9.95 10.13 9.86 0 0 0
30/11/2021
10.13
 5,000 10.04 10.13 10.04 0 0 0
29/11/2021
10.66
 13,900 9.95 10.66 9.68 0 0 0
26/11/2021
10.13
 12,800 10.30 10.57 10.04 0 0 0
25/11/2021
10.39
 15,200 9.95 10.39 9.86 0 0 0
24/11/2021
10.13
 17,900 9.86 10.22 9.77 0 0 0
23/11/2021
9.86
 2,600 9.95 10.04 9.50 0 0 0
22/11/2021
9.95
 15,920 10.30 11.10 9.77 0 0 0
19/11/2021
10.66
 17,400 10.66 10.66 10.30 0 0 0
18/11/2021
10.66
 43,400 11.55 11.55 10.30 0 0 0
17/11/2021
11.28
 12,604 11.55 11.55 11.10 0 0 0
16/11/2021
11.10
 16,700 10.66 11.10 10.66 0 0 0
15/11/2021
11.01
 33,350 11.64 11.64 10.84 0 0 0
12/11/2021
11.90
 12,307 11.55 11.99 10.66 0 0 0
11/11/2021
11.99
 18,700 13.32 13.32 11.55 0 0 0
10/11/2021
13.32
 34,693 12.08 13.68 11.99 0 0 0
09/11/2021
12.08
 177,098 11.10 12.08 11.10 0 0 0
08/11/2021
10.75
 38,500 9.42 10.75 9.42 0 0 0
05/11/2021
9.50
 11,400 9.59 9.59 9.33 0 0 0
04/11/2021
9.59
 498 9.50 9.59 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |