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
(2024-08-19) 		-0.50 -1.79% 52,700 0 0
27.50
28.10
27.50
2 tháng
(2024-07-22) 		-0.30 -1.08% 199,700 0 0
27.50
32.50
27.50
3 tháng
(2024-06-20) 		-0.50 -1.79% 306,300 -800 -0.0
27.20
32.50
27.50
6 tháng
(2024-03-22) 		-0.28 -1.02% 713,445 -900 -0.0
26.05
32.50
27.50
12 tháng
(2023-09-25) 		-1.63 -5.60% 765,717 -900 -0.0
25.08
32.61
27.50
24 tháng
(2022-09-29) 		9.86 55.92% 947,242 -900 -0.0
13.55
32.61
27.50
36 tháng
(2021-10-04) 		7.82 39.73% 1,150,404 -800 -0.0
13.55
32.61
27.50
60 tháng
(2020-08-18) 		18.01 189.91% 2,200,524 600 0.0
9.49
32.61
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
26.52
 100 26.52 26.52 26.52 0 0 0
06/07/2021
26.52
 0 26.52 26.52 26.52 0 0 0
05/07/2021
26.52
 8,056 26.52 26.52 26.52 0 0 0
02/07/2021
26.52
 0 26.52 26.52 26.52 0 0 0
01/07/2021
26.52
 0 26.52 26.52 26.52 0 0 0
30/06/2021
26.52
 5,000 26.52 26.52 26.52 0 0 0
29/06/2021
26.52
 15,168 22.93 26.52 22.93 0 0 0
28/06/2021
26.52
 13,004 26.52 27.38 25.67 0 0 0
25/06/2021
24.81
 48,069 25.24 29.01 24.81 0 0 0
24/06/2021
25.24
 5,204 25.24 25.24 25.24 0 0 0
23/06/2021
20.96
 7,500 25.92 27.38 20.88 0 0 0
22/06/2021
25.24
 53,600 25.24 25.24 22.16 0 0 0
21/06/2021
22.07
 12,300 19.25 22.07 21.82 0 0 0
18/06/2021
19.25
 0 19.25 19.25 19.25 0 0 0
17/06/2021
19.25
 1,100 19.25 19.25 19.25 0 0 0
16/06/2021
19.25
 11,600 19.25 21.39 19.25 0 0 0
15/06/2021
19.25
 0 19.25 19.25 19.25 0 0 0
14/06/2021
19.25
 0 19.25 19.25 19.25 0 0 0
11/06/2021
19.25
 346 19.25 19.25 19.25 0 0 0
10/06/2021
19.25
 0 19.25 19.25 19.25 0 0 0
09/06/2021
19.25
 100 19.25 19.25 19.25 0 0 0
08/06/2021
19.25
 400 19.25 19.25 19.25 0 0 0
07/06/2021
21.82
 11 21.82 21.82 21.82 0 0 0
04/06/2021
21.82
 0 21.82 21.82 21.82 0 0 0
03/06/2021
21.82
 0 21.82 21.82 21.82 0 0 0
02/06/2021
21.82
 0 21.82 21.82 21.82 0 0 0
01/06/2021
21.82
 300 21.82 21.82 21.82 300 0 0.0
31/05/2021
21.82
 0 21.82 21.82 21.82 0 0 0
28/05/2021
21.82
 8,300 21.82 21.82 21.82 0 0 0
27/05/2021
21.82
 8,300 21.82 21.82 21.82 0 0 0
26/05/2021
21.82
 8,500 21.82 21.82 21.82 0 0 0
25/05/2021
21.82
 7,200 21.82 21.82 21.82 0 0 0
24/05/2021
21.82
 26,200 21.82 21.82 21.82 0 0 0
21/05/2021
23.02
 28,700 21.39 23.02 20.28 0 0 0
20/05/2021
22.67
 500 22.67 22.67 22.67 0 0 0
19/05/2021
20.53
 2,010 20.53 20.53 20.53 0 0 0
18/05/2021
20.53
 0 20.53 20.53 20.53 0 0 0
17/05/2021
20.53
 8,000 20.53 20.53 20.53 0 0 0
14/05/2021
20.11
 686 20.53 20.53 20.11 0 0 0
13/05/2021
20.45
 700 20.53 20.53 20.45 0 0 0
12/05/2021
20.45
 600 20.53 20.53 20.45 0 0 0
11/05/2021
20.45
 206 20.45 20.45 20.45 0 0 0
10/05/2021
20.45
 0 20.45 20.45 20.45 0 0 0
07/05/2021
20.45
 0 20.45 20.45 20.45 0 0 0
06/05/2021
21.39
 1,195 19.68 21.39 19.68 0 0 0
05/05/2021
23.10
 0 23.10 23.10 23.10 0 0 0
04/05/2021
23.10
 0 23.10 23.10 23.10 0 0 0
29/04/2021
23.10
 21,850 22.25 23.10 22.25 0 0 0
28/04/2021
23.10
 2,350 23.10 23.10 23.10 0 0 0
27/04/2021
21.22
 0 21.22 21.22 21.22 0 0 0
26/04/2021
21.22
 1,800 21.22 21.22 21.22 0 0 0
23/04/2021
21.22
 500 21.22 21.22 21.22 0 0 0
22/04/2021
21.13
 7,079 21.13 21.39 21.13 0 0 0
20/04/2021
21.39
 5,530 21.13 21.39 20.96 0 0 0
19/04/2021
21.22
 8,430 20.88 21.39 20.88 0 0 0
16/04/2021
18.82
 15,680 19.25 21.39 18.82 0 0 0
15/04/2021
18.14
 1,001 19.68 19.68 18.14 600 0 0.0
14/04/2021
18.82
 1,881 17.63 18.82 17.63 0 0 0
13/04/2021
17.63
 3,478 17.80 17.97 17.54 0 0 0
12/04/2021
17.97
 5,650 17.11 19.68 17.11 0 0 0
09/04/2021
18.05
 1,500 17.97 18.40 17.97 0 0 0
08/04/2021
17.97
 3,800 17.80 17.97 17.80 0 0 0
07/04/2021
21.05
 31,300 17.97 21.05 15.83 0 0 0
06/04/2021
18.65
 16,368 16.26 18.65 16.26 0 0 0
05/04/2021
16.26
 2,000 16.26 16.26 16.26 0 0 0
02/04/2021
17.11
 225 14.29 17.11 14.29 0 0 0
01/04/2021
15.74
 3,729 15.74 15.74 15.40 0 0 0
31/03/2021
15.74
 0 15.74 15.74 15.74 0 0 0
30/03/2021
15.74
 30 15.74 15.74 15.74 0 0 0
29/03/2021
15.40
 500 15.83 15.83 15.40 0 0 0
26/03/2021
16.26
 0 16.26 16.26 16.26 0 0 0
25/03/2021
16.26
 145 16.26 16.26 16.26 0 0 0
24/03/2021
14.97
 2,900 14.55 14.97 14.55 0 0 0
23/03/2021
14.55
 0 14.55 14.55 14.55 0 0 0
22/03/2021
14.55
 2,000 14.55 14.55 14.55 0 0 0
19/03/2021
14.97
 6,178 14.12 14.97 14.12 0 0 0
18/03/2021
14.63
 3,300 14.29 14.63 14.29 0 0 0
17/03/2021
14.29
 400 14.12 14.29 14.12 0 0 0
16/03/2021
13.86
 100 13.86 13.86 13.86 0 0 0
15/03/2021
14.46
 300 14.46 14.46 14.46 0 0 0
12/03/2021
14.37
 100 14.37 14.37 14.37 0 0 0
11/03/2021
13.86
 257 13.86 13.86 13.86 0 0 0
10/03/2021
13.78
 700 13.78 13.78 13.78 0 0 0
09/03/2021
14.12
 210 14.12 14.12 14.12 0 0 0
08/03/2021
14.37
 0 14.37 14.37 14.37 0 0 0
05/03/2021
14.37
 351 14.37 14.37 14.37 0 0 0
04/03/2021
14.37
 74 14.37 14.37 14.37 0 0 0
03/03/2021
14.29
 2,400 14.37 14.37 14.20 0 0 0
02/03/2021
14.37
 1,000 14.55 14.55 14.37 0 0 0
01/03/2021
14.63
 0 14.63 14.63 14.63 0 0 0
26/02/2021
14.63
 53 14.63 14.63 14.63 0 0 0
25/02/2021
14.63
 0 14.63 14.63 14.63 0 0 0
24/02/2021
14.63
 1,200 14.63 14.63 14.63 0 0 0
23/02/2021
15.40
 100 15.40 15.40 15.40 0 0 0
22/02/2021
14.12
 604 14.12 14.12 14.12 0 0 0
19/02/2021
14.12
 1,600 14.12 14.12 14.12 0 0 0
18/02/2021
13.60
 200 13.60 13.60 13.60 0 0 0
17/02/2021
14.12
 598 13.26 14.12 13.26 0 0 0
09/02/2021
14.46
 100 12.58 14.46 14.46 0 0 0
08/02/2021
12.58
 800 13.69 13.69 12.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |