CTCP Nước sạch Quảng Ninh (nqn)

13.50
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
(2025-12-29) 		3.50 33.33% 27,500 0 0
10.50
14
13.50
2 tháng
(2025-12-01) 		3.30 30.84% 33,900 0 0
10.50
14
13.50
3 tháng
(2025-10-30) 		2 16.67% 39,500 0 0
10.50
14
13.50
6 tháng
(2025-08-01) 		0.59 4.38% 45,400 0 0
10.50
14.40
13.50
12 tháng
(2025-02-03) 		1.37 10.85% 47,700 0 0
10.50
15.76
13.50
24 tháng
(2024-02-15) 		0.07 0.52% 75,766 -6,500 -0.1
10.50
17.29
13.50
36 tháng
(2023-02-13) 		1.49 11.89% 101,816 -6,500 -0.1
8
17.29
13.50
60 tháng
(2021-02-23) 		-19.06 -57.65% 194,905 -2,100 -0.0
8
33.06
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0
21/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0
20/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0
19/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0
18/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0
17/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0
14/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0
13/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0
12/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0
11/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0
10/01/2022
14.70
 1,500 14.61 14.70 14.61 0 0 0
07/01/2022
14.98
 0 14.98 14.98 14.98 0 0 0
06/01/2022
14.98
 400 14.89 14.98 14.89 0 0 0
05/01/2022
12.85
 2,000 13.22 13.22 12.85 0 0 0
04/01/2022
14.98
 0 14.98 14.98 14.98 0 0 0
31/12/2021
14.98
 0 14.98 14.98 14.98 0 0 0
30/12/2021
14.98
 0 14.98 14.98 14.98 0 0 0
29/12/2021
14.98
 0 14.98 14.98 14.98 0 0 0
28/12/2021
14.98
 3,805 14.98 14.98 14.98 0 0 0
27/12/2021
14.98
 104 14.98 14.98 14.98 0 0 0
24/12/2021
17.48
 0 17.48 17.48 17.48 0 0 0
23/12/2021
17.48
 0 17.48 17.48 17.48 0 0 0
22/12/2021
17.48
 0 17.48 17.48 17.48 0 0 0
21/12/2021
17.48
 0 17.48 17.48 17.48 0 0 0
20/12/2021
17.48
 20 17.48 17.48 17.48 0 0 0
17/12/2021
17.48
 0 17.48 17.48 17.48 0 0 0
16/12/2021
17.48
 100 17.48 17.48 17.48 0 0 0
15/12/2021
15.72
 0 15.72 15.72 15.72 0 0 0
14/12/2021
15.72
 100 15.72 15.72 15.72 0 0 0
13/12/2021
15.72
 0 15.72 15.72 15.72 0 0 0
10/12/2021
15.72
 0 15.72 15.72 15.72 0 0 0
09/12/2021
15.72
 200 15.72 15.72 15.72 0 0 0
08/12/2021
14.79
 0 14.79 14.79 14.79 0 0 0
07/12/2021
14.61
 1,100 14.79 14.79 14.61 0 0 0
06/12/2021
17.01
 0 17.01 17.01 17.01 0 0 0
03/12/2021
17.01
 0 17.01 17.01 17.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |