Công ty Cổ phần Cảng Quy Nhơn (qnp)

35.60
-1.35
(-3.65%)
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
(2024-09-17) 		-0.05 -0.14% 69,500 0 0
36
37.30
36.95
2 tháng
(2024-08-19) 		-0.75 -1.99% 102,300 0 0
36
38.80
36.95
3 tháng
(2024-07-19) 		-1 -2.64% 168,900 0 0
36
38.90
36.95
6 tháng
(2024-04-22) 		5.61 17.91% 932,500 0 0
30.47
39.90
36.95
12 tháng
(2023-11-06) 		27.28 282.04% 1,757,100 0 0
9.67
43.23
36.95
24 tháng
(2023-11-06) 		27.28 282.04% 1,757,100 0 0
9.67
43.23
36.95
36 tháng
(2023-11-06) 		27.28 282.04% 1,757,100 0 0
9.67
43.23
36.95
60 tháng
(2023-11-06) 		27.28 282.04% 1,757,100 0 0
9.67
43.23
36.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024

Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123
0
 5,200
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126
0
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127
0
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128
0		 0 0 0
10/10/2024
37
 1,400 35.55 37 35.55 0 0 0
09/10/2024
36
 800 36.50 36.50 36 0 0 0
08/10/2024
36.30
 1,100 36 36.30 36 0 0 0
07/10/2024
36
 800 36.05 36.20 36 0 0 0
04/10/2024
36.80
 1,400 36.20 37.15 36.20 0 0 0
03/10/2024
36.20
 5,500 36.50 36.50 36.20 0 0 0
02/10/2024
36.40
 4,900 36 36.40 36 0 0 0
01/10/2024
37
 2,600 36.50 37 36.50 0 0 0
30/09/2024
36.50
 1,200 36.05 36.55 36.05 0 0 0
27/09/2024
36.70
 500 36.30 36.70 36.30 0 0 0
26/09/2024
36.85
 700 36.50 36.85 36.50 0 0 0
25/09/2024
36.85
 8,200 36.20 36.85 36 0 0 0
24/09/2024
36.85
 4,400 36.40 36.85 36.30 0 0 0
23/09/2024
36.90
 11,800 36 36.90 36 0 0 0
20/09/2024
36.80
 2,600 36.60 36.95 36.60 0 0 0
19/09/2024
37
 300 36.30 37 36.30 0 0 0
18/09/2024
37.30
 8,500 36.50 37.30 36.50 0 0 0
17/09/2024
37
 12,000 35.65 37 35.65 0 0 0
16/09/2024
37.80
 0 37.80 37.80 37.80 0 0 0
13/09/2024
37.80
 1,100 36.50 37.80 36.50 0 0 0
12/09/2024
38
 0 38 38 38 0 0 0
11/09/2024
38
 0 38 38 38 0 0 0
10/09/2024
38
 0 38 38 38 0 0 0
09/09/2024
38
 11,700 36.20 38.50 36.20 0 0 0
06/09/2024
37.95
 800 36.60 38 36.60 0 0 0
05/09/2024
38.80
 3,600 36.85 38.80 36.85 0 0 0
04/09/2024
36.85
 1,700 35.80 36.90 35.80 0 0 0
30/08/2024
36.95
 600 36.10 36.95 36.10 0 0 0
29/08/2024
37.50
 0 37.50 37.50 37.50 0 0 0
28/08/2024
37.50
 0 37.50 37.50 37.50 0 0 0
27/08/2024
37.50
 0 37.50 37.50 37.50 0 0 0
26/08/2024
37.50
 1,800 36.80 37.60 36.30 0 0 0
23/08/2024
36.90
 1,200 36.30 36.90 36.30 0 0 0
22/08/2024
37
 3,100 36.10 37 36.10 0 0 0
21/08/2024
37.50
 600 36.05 37.50 36.05 0 0 0
20/08/2024
37.50
 1,500 35.95 37.60 35.95 0 0 0
19/08/2024
37.70
 5,100 36 37.70 36 0 0 0
16/08/2024
37.80
 3,700 37.80 37.80 36.80 0 0 0
15/08/2024
37.80
 900 36 37.80 35.80 0 0 0
14/08/2024
37.80
 6,300 37 37.80 37 0 0 0
13/08/2024
38.90
 2,000 38.90 38.90 38.90 0 0 0
12/08/2024
37.80
 0 37.80 37.80 37.80 0 0 0
09/08/2024
37.80
 2,500 37 37.80 37 0 0 0
08/08/2024
37
 1,800 37 37 36.50 0 0 0
07/08/2024
37.80
 3,200 36.60 37.80 36.60 0 0 0
06/08/2024
37.85
 3,600 36.80 37.85 36.60 0 0 0
05/08/2024
36.80
 1,000 37 37 36.80 0 0 0
02/08/2024
37
 4,600 36.50 37 36.50 0 0 0
01/08/2024
36.50
 2,200 37 37 36.50 0 0 0
31/07/2024
37.10
 2,300 37.10 37.10 37.10 0 0 0
30/07/2024
37
 10,300 37.20 37.20 36.90 0 0 0
29/07/2024
38
 200 38.50 38.50 38 0 0 0
26/07/2024
38.90
 0 38.90 38.90 38.90 0 0 0
25/07/2024
38.90
 4,300 37.50 38.90 37.15 0 0 0
24/07/2024
38.90
 5,300 36.50 38.90 36.50 0 0 0
23/07/2024
36.50
 1,900 37 37 36.50 0 0 0
22/07/2024
37
 2,000 36.75 37 36.75 0 0 0
19/07/2024
37.95
 8,500 35.90 37.95 35.90 0 0 0
18/07/2024
37.95
 6,900 39.90 39.90 36.30 0 0 0
17/07/2024
38.90
 30,600 39 40 38.90 0 0 0
16/07/2024
38
 18,800 38 38 37.50 0 0 0
15/07/2024
35.55
 2,200 36.40 36.40 35.55 0 0 0
12/07/2024
36.50
 5,800 36 36.50 35.50 0 0 0
11/07/2024
36.10
 200 36.10 36.10 36.10 0 0 0
10/07/2024
37.45
 12,600 36.50 37.45 35.50 0 0 0
09/07/2024
37.90
 400 37.70 37.90 37.70 0 0 0
08/07/2024
37.70
 3,300 37.80 37.90 37.70 0 0 0
05/07/2024
37.80
 4,600 36.50 37.80 36.15 0 0 0
04/07/2024
37.90
 4,100 37.50 37.90 36.10 0 0 0
03/07/2024
37.55
 1,400 36.20 37.55 36.20 0 0 0
02/07/2024
38
 200 38 38 38 0 0 0
01/07/2024
38
 2,700 37 38 36.50 0 0 0
28/06/2024
38.80
 1,500 35.50 38.80 35.50 0 0 0
27/06/2024
37
 1,100 37 37 36.50 0 0 0
26/06/2024
37.50
 2,700 38.80 38.80 37.50 0 0 0
25/06/2024
38.90
 0 38.90 38.90 38.90 0 0 0
24/06/2024
38.90
 6,400 37.10 38.95 36.20 0 0 0
21/06/2024
38.90
 1,400 38.90 38.90 38.90 0 0 0
20/06/2024
38.90
 1,900 38.60 38.90 37.50 0 0 0
19/06/2024
38.50
 11,900 37.15 38.50 36.90 0 0 0
18/06/2024
37.80
 8,200 38 39 37 0 0 0
17/06/2024
38.50
 100 38.50 38.50 38.50 0 0 0
14/06/2024
38.50
 178,900 41.50 42 38.50 0 0 0
13/06/2024
39.90
 33,800 39 39.90 38.20 0 0 0
12/06/2024
37.85
 70,100 37.80 40 37.80 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
11/06/2024
37.80
 118,700 37.15 37.80 35 0 0 0
10/06/2024
35.35
 71,000 33.37 35.35 33.37 0 0 0
07/06/2024
33.08
 23,900 31.82 33.37 31.82 0 0 0
06/06/2024
31.82
 4,900 31.82 32.01 31.72 0 0 0
05/06/2024
31.72
 8,700 31.72 31.72 31.43 0 0 0
04/06/2024
31.34
 14,100 31.29 32.40 31.19 0 0 0
03/06/2024
31.14
 8,300 31.14 31.43 31.14 0 0 0
31/05/2024
31.14
 2,500 31.43 31.43 31.14 0 0 0
30/05/2024
31.43
 1,700 31.14 31.43 30.47 0 0 0
29/05/2024
31.43
 600 31.63 31.63 31.43 0 0 0
28/05/2024
31.43
 13,300 31.14 31.43 30.95 0 0 0
27/05/2024
31.14
 1,500 31.14 31.63 31.14 0 0 0
24/05/2024
31.05
 2,500 31.58 31.58 31.05 0 0 0
23/05/2024
31.63
 5,900 31.09 31.63 30.95 0 0 0
22/05/2024
31.14
 7,400 30.47 31.14 30.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |