CTCP Nước sạch Quảng Ninh (nqn)

13.70
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
(2026-02-23) 		1 7.87% 8,900 0 0
12.70
14.50
13.70
2 tháng
(2026-01-19) 		2.10 18.10% 20,600 0 0
11.60
14.50
13.70
3 tháng
(2025-12-18) 		3.20 30.48% 42,700 0 0
10.50
14.50
13.70
6 tháng
(2025-09-19) 		-0.30 -2.14% 57,700 0 0
10.50
14.50
13.70
12 tháng
(2025-03-24) 		-0.01 -0.05% 60,800 0 0
10.50
15.76
13.70
24 tháng
(2024-03-28) 		-1.48 -9.73% 71,566 -100 -0.0
10.50
17.29
13.70
36 tháng
(2023-04-03) 		1.75 14.67% 114,416 -6,600 -0.1
8.09
17.29
13.70
60 tháng
(2021-04-13) 		-1.69 -10.98% 180,700 -2,000 -0.0
8
20.06
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
14.11
 0 14.11 14.11 14.11 0 0 0
12/07/2021
14.11
 0 14.11 14.11 14.11 0 0 0
09/07/2021
14.11
 0 14.11 14.11 14.11 0 0 0
08/07/2021
14.11
 0 14.11 14.11 14.11 0 0 0
07/07/2021
14.11
 0 14.11 14.11 14.11 0 0 0
06/07/2021
14.11
 0 14.11 14.11 14.11 0 0 0
05/07/2021
14.11
 0 14.11 14.11 14.11 0 0 0
02/07/2021
14.11
 100 14.11 14.11 14.11 0 0 0
01/07/2021
14.11
 100 14.11 14.11 14.11 0 0 0
30/06/2021
12.57
 0 12.57 12.57 12.57 0 0 0
29/06/2021
12.57
 0 12.57 12.57 12.57 0 0 0
28/06/2021
12.57
 0 12.57 12.57 12.57 0 0 0
25/06/2021
12.57
 0 12.57 12.57 12.57 0 0 0
24/06/2021
12.57
 0 12.57 12.57 12.57 0 0 0
23/06/2021
12.57
 0 12.57 12.57 12.57 0 0 0
22/06/2021
12.57
 0 12.57 12.57 12.57 0 0 0
21/06/2021
12.57
 100 14.57 14.57 12.57 0 0 0
18/06/2021
14.57
 900 14.75 14.75 14.57 0 0 0
17/06/2021
14.57
 0 14.57 14.57 14.57 0 0 0
16/06/2021
14.57
 0 14.57 14.57 14.57 0 0 0
15/06/2021
14.57
 0 14.57 14.57 14.57 0 0 0
14/06/2021
14.57
 400 14.57 14.57 14.57 0 0 0
11/06/2021
14.57
 0 14.57 14.57 14.57 0 0 0
10/06/2021
14.57
 400 14.57 14.57 14.57 0 0 0
09/06/2021
14.57
 0 14.57 14.57 14.57 0 0 0
08/06/2021
14.57
 0 14.57 14.57 14.57 0 0 0
07/06/2021
14.57
 200 14.57 14.57 14.57 0 0 0
04/06/2021
15.03
 300 15.03 15.03 15.03 0 0 0
03/06/2021
16.30
 0 16.30 16.30 16.30 0 0 0
02/06/2021
16.30
 0 16.30 16.30 16.30 0 0 0
01/06/2021
16.30
 0 16.30 16.30 16.30 0 0 0
31/05/2021
16.30
 0 16.30 16.30 16.30 0 0 0
28/05/2021
16.30
 0 16.30 16.30 16.30 0 0 0
27/05/2021
16.30
 0 16.30 16.30 16.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |