CTCP Nước sạch Quảng Ninh (nqn)

10.60
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
(2025-11-05) 		0.10 0.95% 7,000 0 0
10.50
11.90
10.60
2 tháng
(2025-10-06) 		-3.40 -24.29% 11,500 0 0
10.50
14
10.60
3 tháng
(2025-09-08) 		-3.40 -24.29% 12,900 0 0
10.50
14
10.60
6 tháng
(2025-06-09) 		-5.16 -32.75% 13,500 0 0
10.50
15.76
10.60
12 tháng
(2024-12-10) 		-2.91 -21.54% 17,000 0 0
10.50
15.76
10.60
24 tháng
(2023-12-18) 		-5.25 -33.12% 53,466 -6,600 -0.1
9.51
17.29
10.60
36 tháng
(2022-12-21) 		-4.45 -29.58% 71,116 -6,500 -0.1
8
17.29
10.60
60 tháng
(2020-12-31) 		-18.18 -63.16% 163,006 -2,100 -0.0
8
33.06
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
17.01
 0 17.01 17.01 17.01 0 0 0
01/12/2021
17.01
 0 17.01 17.01 17.01 0 0 0
30/11/2021
17.01
 1,300 17.01 17.01 17.01 0 0 0
29/11/2021
19.97
 0 19.97 19.97 19.97 0 0 0
26/11/2021
19.97
 0 19.97 19.97 19.97 0 0 0
25/11/2021
19.97
 2,300 19.97 19.97 19.97 0 0 0
24/11/2021
17.38
 1,300 17.38 17.38 17.38 0 0 0
23/11/2021
15.16
 2,300 15.16 15.16 15.16 0 0 0
22/11/2021
13.22
 0 13.22 13.22 13.22 0 0 0
19/11/2021
13.22
 0 13.22 13.22 13.22 0 0 0
18/11/2021
13.22
 0 13.22 13.22 13.22 0 0 0
17/11/2021
13.22
 20 13.22 13.22 13.22 0 0 0
16/11/2021
13.13
 403 13.31 13.31 13.13 0 0 0
15/11/2021
15.35
 0 15.35 15.35 15.35 0 0 0
12/11/2021
15.35
 0 15.35 15.35 15.35 0 0 0
11/11/2021
15.35
 0 15.35 15.35 15.35 0 0 0
10/11/2021
15.35
 0 15.35 15.35 15.35 0 0 0
09/11/2021
15.35
 0 15.35 15.35 15.35 0 0 0
08/11/2021
15.35
 0 15.35 15.35 15.35 0 0 0
05/11/2021
15.35
 0 15.35 15.35 15.35 0 0 0
04/11/2021
15.35
 0 15.35 15.35 15.35 0 0 0
03/11/2021
15.35
 0 15.35 15.35 15.35 0 0 0
02/11/2021
15.35
 0 15.35 15.35 15.35 0 0 0
01/11/2021
15.35
 0 15.35 15.35 15.35 0 0 0
29/10/2021
15.35
 0 15.35 15.35 15.35 0 0 0
28/10/2021
15.35
 0 15.35 15.35 15.35 0 0 0
27/10/2021
15.35
 0 15.35 15.35 15.35 0 0 0
26/10/2021
15.35
 0 15.35 15.35 15.35 0 0 0
25/10/2021
15.35
 0 15.35 15.35 15.35 0 0 0
22/10/2021
15.35
 0 15.35 15.35 15.35 0 0 0
21/10/2021
15.35
 0 15.35 15.35 15.35 0 0 0
20/10/2021
15.35
 0 15.35 15.35 15.35 0 0 0
19/10/2021
15.35
 200 15.35 15.35 15.35 0 0 0
18/10/2021
13.41
 0 13.41 13.41 13.41 0 0 0
15/10/2021
13.41
 0 13.41 13.41 13.41 0 0 0
14/10/2021
13.41
 200 13.41 13.41 13.41 0 0 0
13/10/2021
15.53
 0 15.53 15.53 15.53 0 0 0
12/10/2021
15.53
 0 15.53 15.53 15.53 0 0 0
11/10/2021
15.53
 0 15.53 15.53 15.53 0 0 0
08/10/2021
15.53
 0 15.53 15.53 15.53 0 0 0
07/10/2021
15.53
 0 15.53 15.53 15.53 0 0 0
06/10/2021
15.53
 203 15.53 15.53 15.53 0 0 0
05/10/2021
15.53
 0 15.53 15.53 15.53 0 0 0
04/10/2021
15.53
 0 15.53 15.53 15.53 0 0 0
01/10/2021
15.72
 300 15.16 15.72 15.16 0 0 0
30/09/2021
13.68
 0 13.68 13.68 13.68 0 0 0
29/09/2021
13.68
 0 13.68 13.68 13.68 0 0 0
28/09/2021
13.68
 0 13.68 13.68 13.68 0 0 0
27/09/2021
13.68
 0 13.68 13.68 13.68 0 0 0
24/09/2021
13.68
 0 13.68 13.68 13.68 0 0 0
23/09/2021
13.68
 0 13.68 13.68 13.68 0 0 0
22/09/2021
13.68
 100 13.68 13.68 13.68 0 0 0
21/09/2021
13.59
 300 13.59 13.59 13.59 0 0 0
20/09/2021
15.90
 0 15.90 15.90 15.90 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 2.65%
17/09/2021
15.90
 0 15.90 15.90 15.90 0 0 0
16/09/2021
15.94
 300 15.94 15.94 15.94 0 0 0
15/09/2021
15.39
 0 15.39 15.39 15.39 0 0 0
14/09/2021
15.39
 0 15.39 15.39 15.39 0 0 0
13/09/2021
15.39
 0 15.39 15.39 15.39 0 0 0
10/09/2021
15.39
 0 15.39 15.39 15.39 0 0 0
09/09/2021
15.39
 0 15.39 15.39 15.39 0 0 0
08/09/2021
15.39
 0 15.39 15.39 15.39 0 0 0
07/09/2021
15.39
 0 15.39 15.39 15.39 0 0 0
06/09/2021
15.39
 0 15.39 15.39 15.39 0 0 0
01/09/2021
15.39
 0 15.39 15.39 15.39 0 0 0
31/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
30/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
27/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
26/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
25/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
24/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
23/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
20/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
19/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
18/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
17/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
16/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
13/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
12/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
11/08/2021
15.39
 1,500 15.39 15.39 15.39 0 0 0
10/08/2021
15.39
 500 15.39 15.39 15.39 0 0 0
09/08/2021
15.48
 2,000 15.39 15.48 15.39 0 0 0
06/08/2021
15.48
 0 15.48 15.48 15.48 0 0 0
05/08/2021
15.48
 0 15.48 15.48 15.48 0 0 0
04/08/2021
15.48
 0 15.48 15.48 15.48 0 0 0
03/08/2021
15.48
 0 15.48 15.48 15.48 0 0 0
02/08/2021
15.48
 100 15.48 15.48 15.48 0 0 0
30/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
29/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
28/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
27/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
26/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
23/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
22/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
21/07/2021
15.48
 900 15.48 15.48 15.48 0 0 0
20/07/2021
15.03
 2,800 15.03 15.48 15.03 0 0 0
19/07/2021
14.57
 1,700 14.57 14.57 14.57 0 0 0
16/07/2021
14.11
 0 14.11 14.11 14.11 0 0 0
15/07/2021
14.11
 700 14.11 14.11 14.11 0 0 0
14/07/2021
14.11
 0 14.11 14.11 14.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |