CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

6.70
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
(2024-08-20) 		-0.10 -1.45% 55,700 100 0.0
6.70
7.10
6.80
2 tháng
(2024-07-22) 		0.10 1.49% 263,200 100 0.0
6.70
7.20
6.80
3 tháng
(2024-06-21) 		-0.30 -4.23% 385,000 100 0.0
6.70
7.20
6.80
6 tháng
(2024-03-25) 		-0.30 -4.23% 853,200 100 0.0
6.60
7.30
6.80
12 tháng
(2023-09-25) 		-1.60 -19.05% 1,863,802 100 0.0
6.60
8.50
6.80
24 tháng
(2022-09-30) 		0 0% 3,567,243 100 0.0
4.30
9.30
6.80
36 tháng
(2021-10-05) 		-5.60 -45.16% 15,881,405 -10,646 -0.1
4.30
14.80
6.80
60 tháng
(2019-10-16) 		4.30 172% 30,942,837 -7,276 -0.1
1.80
14.80
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2021
13.30
 162,600 13.40 13.80 12.50 0 0 0
18/11/2021
13.40
 258,403 13.20 13.50 12.80 0 0 0
17/11/2021
13.20
 198,554 14 14 13.20 0 0 0
16/11/2021
14
 112,453 14.30 14.40 13.70 0 0 0
15/11/2021
14.30
 184,100 14.60 14.70 14 0 0 0
12/11/2021
14.60
 174,178 14.20 15 14.20 0 0 0
11/11/2021
14.20
 68,200 13.90 14.50 13.70 0 0 0
10/11/2021
13.90
 111,800 13.80 14 13.60 0 0 0
09/11/2021
13.80
 124,900 14.20 14.30 13.60 0 0 0
08/11/2021
14.20
 86,601 14.10 14.30 14 0 0 0
05/11/2021
14.10
 116,141 14.50 14.50 14 0 0 0
04/11/2021
14.50
 133,800 14.60 14.80 13.80 0 0 0
03/11/2021
14.60
 260,400 14.80 15.50 14.20 0 100 -0.0
02/11/2021
14.80
 273,737 13.90 15.30 13.70 0 0 0
01/11/2021
13.90
 229,108 14 14 13.60 0 0 0
29/10/2021
14
 222,283 14.10 14.20 13.80 0 0 0
28/10/2021
14.10
 466,717 13.60 14.60 13.40 0 0 0
27/10/2021
13.60
 306,900 12.90 13.60 12.90 0 0 0
26/10/2021
12.90
 163,200 12.90 13.30 12.50 0 8,000 -0.1
25/10/2021
12.90
 178,000 12.90 13.20 12.50 400 0 0.0
22/10/2021
12.90
 117,200 13.50 13.70 12.60 0 0 0
21/10/2021
13.50
 207,600 13.50 15 13.20 0 0 0
20/10/2021
13.50
 430,500 12 13.50 11.80 0 0 0
19/10/2021
12
 130,500 12 12 11.60 0 0 0
18/10/2021
12
 99,800 12.30 12.30 11.90 0 0 0
15/10/2021
12.30
 75,400 12.10 12.40 12.10 0 0 0
14/10/2021
12.10
 99,300 11.90 12.50 11.80 0 0 0
13/10/2021
11.90
 127,100 12.30 12.50 11.90 0 0 0
12/10/2021
12.30
 78,100 12.60 12.60 12.10 0 0 0
11/10/2021
12.60
 83,800 12.50 12.80 12.20 0 0 0
08/10/2021
12.50
 76,900 12.80 12.90 12.30 0 0 0
07/10/2021
12.80
 127,400 13.20 13.20 12.60 0 0 0
06/10/2021
13.20
 224,400 12.40 13.40 12 0 0 0
05/10/2021
12.40
 241,830 12.90 12.90 11.80 0 0 0
04/10/2021
12.90
 200,566 12.90 13.20 12.70 0 0 0
01/10/2021
12.90
 186,650 13.20 13.40 12.80 0 0 0
30/09/2021
13.20
 305,743 12.70 13.50 12.70 0 0 0
29/09/2021
12.70
 216,853 11.40 12.70 11.10 0 0 0
28/09/2021
11.40
 80,430 10.50 11.90 10.20 0 0 0
27/09/2021
10.50
 165,800 11.20 12 10 1,500 0 0.0
24/09/2021
11.20
 149,339 12.30 12.30 11 0 0 0
23/09/2021
12.30
 161,831 13.20 13.20 11.40 0 0 0
22/09/2021
13.20
 172,918 11.70 13.40 11.30 0 0 0
21/09/2021
11.70
 299,855 12.70 12.70 11.50 0 0 0
20/09/2021
12.70
 384,200 12.90 13.90 12.50 0 0 0
17/09/2021
12.90
 146,401 13.90 14.20 12.50 0 0 0
16/09/2021
13.90
 192,626 13.50 15 12.90 0 300 -0.0
15/09/2021
13.50
 239,300 13.90 14.20 12.10 0 0 0
14/09/2021
13.90
 145,679 13.30 15.10 12.70 0 0 0
13/09/2021
13.30
 300,100 12 13.30 12.40 0 0 0
10/09/2021
12
 383,091 11 12 10.50 0 0 0
09/09/2021
11
 150,400 10.40 11.20 9.50 0 0 0
08/09/2021
10.40
 81,600 10 11.10 8.50 0 0 0
07/09/2021
10
 662,560 8.80 10 9 100 0 0.0
06/09/2021
8.80
 258,100 7.90 8.80 7.80 0 0 0
01/09/2021
7.90
 29,400 7.70 7.90 7.60 0 0 0
31/08/2021
7.70
 58,320 7.90 8.10 7.70 0 0 0
30/08/2021
7.90
 116,500 7.60 8.20 7.50 0 0 0
27/08/2021
7.60
 30,400 7.20 7.70 7 0 0 0
26/08/2021
7.20
 51,696 7.60 7.60 7.20 0 0 0
25/08/2021
7.60
 27,772 7.40 7.60 7 0 0 0
24/08/2021
7.40
 46,920 7.50 7.50 7 0 0 0
23/08/2021
7.50
 33,160 7.70 7.70 7.20 0 0 0
20/08/2021
7.70
 43,800 7.90 7.90 7.30 0 0 0
19/08/2021
7.90
 24,000 7.90 7.90 7.60 0 0 0
18/08/2021
7.90
 39,700 7.80 8.30 7.60 0 0 0
17/08/2021
7.80
 49,100 7.30 8.10 7.20 0 0 0
16/08/2021
7.30
 63,000 7.50 7.50 7 0 0 0
13/08/2021
7.50
 46,000 7.70 7.80 7.20 0 0 0
12/08/2021
7.70
 55,000 8 8.30 7.60 0 0 0
11/08/2021
8
 257,561 7.90 8.80 7.80 0 0 0
10/08/2021
7.90
 90,650 7 7.90 6.90 0 0 0
09/08/2021
7
 13,876 7 7.10 6.80 0 0 0
06/08/2021
7
 25,200 7 7.20 6.90 0 0 0
05/08/2021
7
 18,100 6.80 7 6.70 0 0 0
04/08/2021
6.80
 37,700 6.70 6.80 6.50 0 0 0
03/08/2021
6.70
 27,000 6.70 6.70 6.40 0 0 0
02/08/2021
6.70
 28,000 6.70 6.70 6.50 0 0 0
30/07/2021
6.70
 15,100 6.70 6.70 6.40 0 0 0
29/07/2021
6.70
 9,200 6.70 6.70 6.50 0 0 0
28/07/2021
6.70
 19,900 6.50 6.70 6.40 0 0 0
27/07/2021
6.50
 3,400 6.60 6.60 6.30 0 0 0
26/07/2021
6.60
 30,400 6.40 6.60 6 0 0 0
23/07/2021
6.40
 46,500 6.70 6.70 6.20 0 0 0
22/07/2021
6.70
 3,600 6.60 6.70 6.60 0 0 0
21/07/2021
6.60
 32,500 6.50 6.90 6.30 0 0 0
20/07/2021
6.50
 10,600 6.20 6.50 6.20 0 0 0
19/07/2021
6.20
 23,500 6.50 6.60 6.20 0 0 0
16/07/2021
6.50
 33,600 6.80 6.80 6.50 0 0 0
15/07/2021
6.80
 25,700 6.80 6.90 6.70 0 0 0
14/07/2021
6.80
 13,100 6.60 7.10 6.60 0 0 0
13/07/2021
6.60
 60,204 6.20 6.60 6 0 0 0
12/07/2021
6.20
 106,601 7.20 7.20 6.20 0 0 0
09/07/2021
7.20
 29,164 7.30 7.60 7 0 0 0
08/07/2021
7.30
 58,910 8 8 7 0 0 0
07/07/2021
8
 99,400 8.50 8.70 8 0 0 0
06/07/2021
8.50
 145,944 8.60 9.70 8.50 0 0 0
05/07/2021
8.60
 141,100 7.70 8.60 7.90 0 0 0
02/07/2021
7.70
 184,502 6.80 7.70 6.80 0 0 0
01/07/2021
6.80
 35,600 6.70 6.80 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |