CTCP Nước sạch Quảng Ninh (nqn)

11.70
-0.10
(-0.85%)
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
(2026-05-20) 		-0.10 -0.84% 11,400 0 0
11.70
12
11.70
2 tháng
(2026-04-20) 		-1.50 -11.28% 16,600 0 0
11.60
13.30
11.70
3 tháng
(2026-03-23) 		-2.20 -15.71% 25,000 0 0
11.60
14
11.70
6 tháng
(2025-12-22) 		1.30 12.38% 66,700 0 0
10.50
14.50
11.70
12 tháng
(2025-06-24) 		-1.61 -12.03% 84,600 0 0
10.50
14.50
11.70
24 tháng
(2024-07-01) 		-2.13 -15.28% 89,660 0 0
10.50
15.76
11.70
36 tháng
(2023-07-05) 		-0.43 -3.51% 129,766 -6,600 -0.1
9.50
17.29
11.70
60 tháng
(2021-07-15) 		-2.31 -16.40% 192,288 -2,000 -0.0
8
20.06
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |