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)
03/11/2021
9.77
 13,500 9.95 9.95 9.77 0 0 0
02/11/2021
9.95
 18,700 10.13 10.13 9.77 0 0 0
01/11/2021
9.77
 5,900 9.95 10.13 9.77 0 0 0
29/10/2021
9.77
 5,700 9.68 9.77 9.68 0 0 0
28/10/2021
9.77
 3,400 9.77 9.77 9.42 0 0 0
27/10/2021
9.95
 33,100 9.33 10.04 9.33 0 0 0
26/10/2021
9.42
 6,700 9.77 9.77 9.24 0 0 0
25/10/2021
9.86
 11,600 9.77 9.95 9.77 0 0 0
22/10/2021
9.86
 40,100 9.42 9.86 9.24 0 0 0
21/10/2021
9.77
 11,818 9.50 9.77 9.33 0 0 0
20/10/2021
9.42
 19,280 9.24 10.13 9.24 0 0 0
19/10/2021
8.97
 35,600 9.15 9.42 8.88 0 0 0
18/10/2021
9.33
 3,400 9.68 9.68 9.33 0 0 0
15/10/2021
9.77
 11,400 9.77 10.04 9.77 0 0 0
14/10/2021
9.77
 29,500 9.42 10.04 9.42 0 0 0
13/10/2021
9.33
 10,800 9.59 9.59 9.33 0 0 0
12/10/2021
9.33
 12,700 9.59 9.68 9.24 0 0 0
11/10/2021
9.50
 18,900 10.22 10.22 9.42 0 0 0
08/10/2021
10.57
 9,400 10.84 10.84 9.33 0 0 0
07/10/2021
10.66
 31,202 11.10 11.55 10.66 0 0 0
06/10/2021
10.57
 74,048 9.24 10.57 9.24 0 0 0
05/10/2021
9.24
 4,600 9.24 9.24 9.06 0 0 0
04/10/2021
9.42
 16,600 9.15 9.50 8.97 0 0 0
01/10/2021
9.24
 10,900 9.33 9.42 9.24 0 0 0
30/09/2021
9.33
 5,250 9.42 9.42 9.15 0 0 0
29/09/2021
9.33
 17,800 8.71 9.33 8.71 0 0 0
28/09/2021
8.71
 1,400 8.71 8.71 8.53 0 0 0
27/09/2021
7.99
 3,000 8.08 8.44 7.99 0 0 0
24/09/2021
9.33
 1,100 8.35 9.33 8.35 0 0 0
23/09/2021
9.24
 4,800 9.59 9.59 9.24 0 0 0
22/09/2021
9.15
 6,200 9.15 9.77 8.97 0 0 0
21/09/2021
9.59
 2,400 8.17 9.59 8.17 0 0 0
20/09/2021
9.86
 12,600 9.24 9.95 9.24 0 0 0
17/09/2021
9.77
 9,298 9.06 10.13 8.88 0 0 0
16/09/2021
9.50
 12,700 12.26 12.26 9.33 0 0 0
15/09/2021
10.93
 13,100 10.93 11.01 10.66 1,000 0 0.0
14/09/2021
9.95
 30,900 9.33 9.95 9.33 0 0 0
13/09/2021
9.06
 12,100 8.44 9.06 8.35 0 0 0
10/09/2021
7.91
 3,200 7.20 7.91 7.20 0 0 0
09/09/2021
7.55
 8,800 6.40 7.82 6.40 0 0 0
08/09/2021
7.46
 3,800 7.11 7.55 7.11 0 0 0
07/09/2021
6.66
 0 6.66 6.66 6.66 0 0 0
06/09/2021
6.66
 1,100 6.40 6.66 6.40 0 0 0
01/09/2021
5.86
 1,200 5.86 5.86 5.86 0 0 0
31/08/2021
6.57
 100 6.57 6.57 6.57 0 0 0
30/08/2021
6.75
 2,600 6.40 6.75 6.22 0 0 0
27/08/2021
6.84
 1,200 6.84 6.84 6.84 0 0 0
26/08/2021
6.40
 0 6.40 6.40 6.40 0 0 0
25/08/2021
6.40
 98 6.40 6.40 6.40 0 0 0
24/08/2021
6.75
 1,300 5.95 6.75 5.95 0 0 0
23/08/2021
6.66
 1,200 6.22 6.66 6.22 0 0 0
20/08/2021
6.40
 600 6.48 6.66 6.40 0 0 0
19/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
18/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
17/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
16/08/2021
6.22
 1,000 6.22 6.22 6.22 0 0 0
13/08/2021
6.66
 0 6.66 6.66 6.66 0 0 0
12/08/2021
6.66
 100 6.66 6.66 6.66 0 0 0
11/08/2021
6.66
 300 6.66 6.66 6.66 0 0 0
10/08/2021
6.75
 6,100 6.31 6.75 6.31 0 0 0
09/08/2021
6.22
 400 6.22 6.22 6.22 0 0 0
06/08/2021
6.22
 13,100 6.22 6.22 6.22 0 0 0
05/08/2021
6.22
 2,001 6.22 6.22 6.22 0 0 0
04/08/2021
6.22
 2,600 6.04 6.22 6.04 0 0 0
03/08/2021
6.22
 3,000 6.22 6.22 6.22 0 0 0
02/08/2021
6.22
 2,200 6.31 6.31 6.22 0 0 0
30/07/2021
6.31
 200 5.95 6.31 5.95 0 0 0
29/07/2021
6.22
 3,700 5.95 6.22 5.95 0 0 0
28/07/2021
6.22
 10,200 6.22 6.22 5.95 0 0 0
27/07/2021
6.04
 5,100 6.22 6.22 6.04 0 0 0
26/07/2021
6.22
 20,400 5.69 6.22 5.69 0 0 0
23/07/2021
5.69
 22,400 6.04 6.22 5.69 0 0 0
22/07/2021
6.22
 100 6.22 6.22 6.22 0 0 0
21/07/2021
5.86
 12,600 6.22 6.22 5.86 0 0 0
20/07/2021
5.69
 300 5.69 5.69 5.69 0 0 0
19/07/2021
5.60
 9,800 5.86 5.86 5.60 0 0 0
16/07/2021
6.22
 100 6.22 6.22 6.22 0 0 0
15/07/2021
6.22
 600 6.22 6.22 5.06 0 0 0
14/07/2021
5.86
 9,600 6.04 6.04 5.86 0 0 0
13/07/2021
6.22
 100 6.22 6.22 6.22 0 0 0
12/07/2021
5.86
 200 6.22 6.22 5.86 0 0 0
09/07/2021
5.77
 700 6.22 6.22 5.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |