CTCP Xi măng Quán Triều VVMI (cqt)

9
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) 		-0.19 -2.09% 75,700 0 0
8.30
9.84
9
2 tháng
(2024-07-22) 		-0.56 -5.85% 88,200 0 0
8.30
9.84
9
3 tháng
(2024-06-21) 		-0.19 -2.09% 108,300 0 0
8.30
10.02
9
6 tháng
(2024-03-25) 		-0.93 -9.34% 117,600 0 0
8.30
10.85
9
12 tháng
(2023-09-25) 		-1.11 -10.99% 214,600 -900 -0.0
8.30
10.85
9
24 tháng
(2022-09-30) 		-2.55 -22.06% 536,741 100 0.0
8.30
12.52
9
36 tháng
(2021-10-05) 		-0.24 -2.58% 2,691,364 -900 -0.0
8.30
13.32
9
60 tháng
(2019-10-16) 		6.60 275.25% 3,338,411 1,100 0.0
1.51
13.32
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
5.86
 10,900 6.22 6.22 5.86 0 0 0
07/07/2021
6.04
 0 6.04 6.04 6.04 0 0 0
06/07/2021
6.04
 13,000 6.13 6.13 6.04 0 0 0
05/07/2021
6.22
 27,100 6.31 6.31 6.13 0 0 0
02/07/2021
6.22
 200 6.22 6.22 6.22 0 0 0
01/07/2021
6.13
 4,000 6.22 6.22 6.13 0 0 0
30/06/2021
6.31
 1,200 6.22 6.31 6.22 0 0 0
29/06/2021
6.31
 8,800 6.22 6.31 6.22 0 0 0
28/06/2021
6.31
 0 6.31 6.31 6.31 0 0 0
25/06/2021
6.31
 700 6.31 6.31 6.31 0 0 0
24/06/2021
6.22
 2,400 6.22 6.22 6.22 0 0 0
23/06/2021
6.40
 1,200 6.22 6.40 6.22 0 0 0
22/06/2021
6.48
 100 6.48 6.48 6.48 0 0 0
21/06/2021
6.22
 17,200 6.22 6.22 6.13 0 0 0
18/06/2021
6.22
 5,500 6.22 6.31 6.22 0 0 0
17/06/2021
6.22
 34,500 6.22 6.31 6.13 0 0 0
16/06/2021
6.22
 8,000 6.22 6.22 6.22 0 0 0
15/06/2021
6.22
 15,400 6.66 6.66 6.13 0 0 0
14/06/2021
6.40
 2,000 6.40 6.40 6.40 0 0 0
11/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
10/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
09/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
08/06/2021
6.04
 100 6.04 6.04 6.04 0 0 0
07/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
04/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
03/06/2021
6.04
 1,000 6.04 6.04 6.04 0 0 0
02/06/2021
6.13
 0 6.13 6.13 6.13 0 0 0
01/06/2021
6.13
 3,000 6.13 6.13 6.13 0 0 0
31/05/2021
6.04
 6,200 6.22 6.22 6.04 0 0 0
28/05/2021
6.31
 400 6.13 6.31 6.13 0 0 0
27/05/2021
5.95
 3,200 6.22 6.22 5.95 0 0 0
26/05/2021
6.31
 4,300 6.57 6.57 6.31 0 0 0
25/05/2021
6.31
 6,600 6.04 7.20 6.04 0 0 0
24/05/2021
6.31
 1,400 6.31 6.31 6.31 0 0 0
21/05/2021
5.51
 200 5.51 5.51 5.51 0 0 0
20/05/2021
6.48
 1,600 5.51 6.48 5.51 0 0 0
19/05/2021
6.13
 1,300 6.13 6.13 5.77 0 0 0
18/05/2021
6.13
 100 6.13 6.13 6.13 0 0 0
17/05/2021
6.13
 600 5.60 6.13 5.60 0 0 0
14/05/2021
6.04
 2,700 6.04 6.04 6.04 0 0 0
13/05/2021
5.95
 0 5.95 5.95 5.95 0 0 0
12/05/2021
5.95
 100 5.95 5.95 5.95 0 0 0
11/05/2021
5.42
 0 5.42 5.42 5.42 0 0 0
10/05/2021
5.42
 0 5.42 5.42 5.42 0 0 0
07/05/2021
5.42
 0 5.42 5.42 5.42 0 0 0
06/05/2021
6.13
 1,300 5.15 6.13 5.15 0 0 0
05/05/2021
5.86
 0 5.86 5.86 5.86 0 0 0
04/05/2021
5.86
 500 5.86 5.86 5.86 0 0 0
29/04/2021
6.13
 1,700 6.22 6.22 5.77 0 0 0
28/04/2021
5.60
 200 5.60 5.60 5.60 0 0 0
27/04/2021
6.04
 100 6.04 6.04 6.04 0 0 0
26/04/2021
5.86
 100 5.86 5.86 5.86 0 0 0
23/04/2021
6.04
 5,000 5.77 6.13 5.77 0 0 0
22/04/2021
6.22
 6,100 6.13 6.22 6.13 0 0 0
20/04/2021
5.86
 2,200 6.57 6.57 5.86 0 0 0
19/04/2021
6.66
 0 6.66 6.66 6.66 0 0 0
16/04/2021
6.66
 0 6.66 6.66 6.66 0 0 0
15/04/2021
6.75
 500 5.77 7.02 5.77 0 0 0
14/04/2021
6.66
 900 6.66 6.66 6.66 0 0 0
13/04/2021
6.40
 1,600 6.40 6.40 6.22 0 0 0
12/04/2021
6.48
 12,100 5.60 6.48 5.60 0 0 0
09/04/2021
5.69
 500 6.13 6.13 5.69 0 0 0
08/04/2021
6.13
 3,600 6.13 6.13 6.04 0 0 0
07/04/2021
5.33
 1,000 5.33 5.33 5.33 0 0 0
06/04/2021
4.71
 0 4.71 4.71 4.71 0 0 0
05/04/2021
4.71
 2,000 4.71 4.71 4.71 0 0 0
02/04/2021
5.60
 7,000 5.15 5.60 5.15 0 0 0
01/04/2021
5.86
 100 5.86 5.86 5.86 0 0 0
31/03/2021
5.77
 1,000 5.77 5.77 5.77 0 0 0
30/03/2021
5.69
 0 5.69 5.69 5.69 0 0 0
29/03/2021
5.69
 0 5.69 5.69 5.69 0 0 0
26/03/2021
5.60
 0 5.60 5.60 5.60 0 0 0
25/03/2021
5.77
 600 5.24 5.86 5.24 0 0 0
24/03/2021
5.86
 500 6.40 6.40 5.86 0 0 0
23/03/2021
5.77
 2,300 5.51 5.77 5.51 0 0 0
22/03/2021
5.42
 1,100 5.42 5.42 5.42 0 0 0
19/03/2021
5.33
 0 5.33 5.33 5.33 0 0 0
18/03/2021
5.33
 300 5.33 5.33 5.33 0 0 0
17/03/2021
4.89
 100 4.89 4.89 4.89 0 0 0
16/03/2021
4.26
 0 4.26 4.26 4.26 0 0 0
15/03/2021
4.44
 5,000 4.09 4.44 4.09 0 0 0
12/03/2021
4.53
 100 4.53 4.53 4.53 0 0 0
11/03/2021
4.62
 6,900 4.97 4.97 4.44 0 0 0
10/03/2021
4.35
 1,000 4.35 4.35 4.35 0 0 0
09/03/2021
4.97
 0 4.97 4.97 4.97 0 0 0
08/03/2021
4.97
 500 4.89 4.97 4.97 0 0 0
05/03/2021
4.89
 0 4.89 4.89 4.89 0 0 0
04/03/2021
4.89
 0 4.89 4.89 4.89 0 0 0
03/03/2021
4.89
 0 4.89 4.89 4.89 0 0 0
02/03/2021
4.89
 600 4.89 4.89 4.89 0 0 0
01/03/2021
4.89
 100 4.89 4.89 4.89 0 0 0
26/02/2021
4.71
 0 4.71 4.71 4.71 0 0 0
25/02/2021
4.71
 100 4.71 4.71 4.71 0 0 0
24/02/2021
4.97
 0 4.97 4.97 4.97 0 0 0
23/02/2021
4.97
 100 4.97 4.97 4.97 0 0 0
22/02/2021
4.35
 0 4.35 4.35 4.35 0 0 0
19/02/2021
4.35
 300 4.35 4.35 4.35 0 0 0
18/02/2021
4.97
 0 4.97 4.97 4.97 0 0 0
17/02/2021
4.97
 0 4.97 4.97 4.97 0 0 0
09/02/2021
4.71
 1,500 4.53 5.15 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |