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)
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
26/05/2021
16.30
 0 16.30 16.30 16.30 0 0 0
25/05/2021
16.30
 0 16.30 16.30 16.30 0 0 0
24/05/2021
16.30
 0 16.30 16.30 16.30 0 0 0
21/05/2021
16.30
 100 16.30 16.30 16.30 0 0 0
20/05/2021
16.30
 0 16.30 16.30 16.30 0 0 0
19/05/2021
16.30
 0 16.30 16.30 16.30 0 0 0
18/05/2021
16.30
 0 16.30 16.30 16.30 0 0 0
17/05/2021
16.30
 100 16.30 16.30 16.30 0 0 0
14/05/2021
16.30
 0 16.30 16.30 16.30 0 0 0
13/05/2021
15.94
 400 16.85 16.85 15.94 0 0 0
12/05/2021
17.30
 10 17.30 17.30 17.30 0 0 0
11/05/2021
17.30
 100 17.30 17.30 17.30 0 0 0
10/05/2021
17.67
 0 17.67 17.67 17.67 0 0 0
07/05/2021
17.67
 100 17.67 17.67 13.20 0 0 0
06/05/2021
15.48
 0 15.48 15.48 15.48 0 0 0
05/05/2021
15.48
 2 15.48 15.48 15.48 0 0 0
04/05/2021
15.48
 100 15.48 15.48 15.48 0 0 0
29/04/2021
14.30
 0 14.30 14.30 14.30 0 0 0
28/04/2021
15.03
 300 12.84 15.03 12.84 0 0 0
27/04/2021
15.03
 0 15.03 15.03 15.03 0 0 0
26/04/2021
15.03
 100 15.03 15.03 15.03 0 0 0
23/04/2021
15.48
 200 15.48 15.48 15.48 0 0 0
22/04/2021
15.48
 100 15.48 15.48 15.48 0 0 0
20/04/2021
15.48
 300 15.03 15.48 14.57 0 0 0
19/04/2021
14.57
 100 14.57 14.57 14.57 0 0 0
16/04/2021
14.57
 2,300 14.57 14.57 14.57 0 0 0
15/04/2021
15.30
 200 15.30 15.30 15.30 0 0 0
14/04/2021
15.39
 1,300 15.39 15.39 15.39 0 0 0
13/04/2021
15.39
 5,100 15.39 15.39 15.39 0 0 0
12/04/2021
16.57
 800 12.57 16.85 12.48 0 0 0
09/04/2021
14.66
 5,700 12.75 14.66 14.66 0 0 0
08/04/2021
12.75
 400 12.75 12.75 12.75 0 0 0
07/04/2021
13.66
 0 13.66 13.66 13.66 0 0 0
06/04/2021
13.66
 0 13.66 13.66 13.66 0 0 0
05/04/2021
13.84
 3,400 13.66 13.84 13.66 0 0 0
02/04/2021
13.84
 200 13.84 13.84 13.84 0 0 0
01/04/2021
13.66
 1 13.66 13.66 13.66 0 0 0
31/03/2021
13.66
 2,002 13.66 13.66 13.66 0 0 0
30/03/2021
14.39
 1,100 13.29 14.39 13.29 0 0 0
29/03/2021
13.29
 200 13.29 13.29 13.29 0 0 0
26/03/2021
13.11
 500 12.02 13.11 13.11 0 0 0
25/03/2021
12.02
 0 12.02 12.02 12.02 0 0 0
24/03/2021
12.11
 1,002 12.02 12.11 12.02 0 0 0
23/03/2021
11.84
 3,100 14.48 14.48 11.84 0 0 0
22/03/2021
13.57
 0 13.57 13.57 13.57 0 0 0
19/03/2021
13.57
 300 13.57 13.57 13.57 0 0 0
18/03/2021
13.48
 100 13.48 13.48 13.48 0 0 0
17/03/2021
14.48
 200 14.48 14.48 14.48 0 0 0
16/03/2021
13.57
 0 13.57 13.57 13.57 0 0 0
15/03/2021
13.48
 4,600 14.57 14.57 12.93 0 0 0
12/03/2021
15.21
 0 15.21 15.21 15.21 0 0 0
11/03/2021
15.03
 900 15.48 15.48 15.03 0 0 0
10/03/2021
15.48
 0 15.48 15.48 15.48 0 0 0
09/03/2021
15.48
 100 15.48 15.48 15.48 0 0 0
08/03/2021
15.39
 3,300 18.03 18.03 15.39 0 0 0
05/03/2021
18.03
 100 18.03 18.03 18.03 0 0 0
04/03/2021
21.13
 200 21.13 21.13 21.13 0 0 0
03/03/2021
24.77
 0 24.77 24.77 24.77 0 0 0
02/03/2021
24.77
 0 24.77 24.77 24.77 0 0 0
01/03/2021
24.77
 0 24.77 24.77 24.77 0 0 0
26/02/2021
24.77
 100 24.77 24.77 24.77 0 0 0
25/02/2021
29.14
 0 29.14 29.14 29.14 0 0 0
24/02/2021
29.14
 100 29.14 29.14 29.14 0 100 -0.0
23/02/2021
33.06
 0 33.06 33.06 33.06 0 0 0
22/02/2021
33.06
 0 33.06 33.06 33.06 0 0 0
19/02/2021
33.06
 0 33.06 33.06 33.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |