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)
18/02/2021
33.06
 0 33.06 33.06 33.06 0 0 0
17/02/2021
33.06
 0 33.06 33.06 33.06 0 0 0
09/02/2021
33.06
 0 33.06 33.06 33.06 0 0 0
08/02/2021
33.06
 0 33.06 33.06 33.06 0 0 0
05/02/2021
33.06
 1 33.06 33.06 33.06 0 0 0
04/02/2021
33.06
 0 33.06 33.06 33.06 0 0 0
03/02/2021
33.06
 0 33.06 33.06 33.06 0 0 0
02/02/2021
33.06
 0 33.06 33.06 33.06 0 0 0
01/02/2021
33.06
 0 33.06 33.06 33.06 0 0 0
29/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
28/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
27/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
26/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
25/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
22/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
21/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
20/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
19/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
18/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
15/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
14/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
13/01/2021
33.06
 0 33.06 33.06 33.06 0 0 0
12/01/2021
33.06
 100 33.06 33.06 33.06 0 0 0
11/01/2021
28.78
 0 28.78 28.78 28.78 0 0 0
08/01/2021
28.78
 0 28.78 28.78 28.78 0 0 0
07/01/2021
28.78
 0 28.78 28.78 28.78 0 0 0
06/01/2021
28.78
 0 28.78 28.78 28.78 0 0 0
05/01/2021
28.78
 0 28.78 28.78 28.78 0 0 0
04/01/2021
28.78
 0 28.78 28.78 28.78 0 0 0
31/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
30/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
29/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
28/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
25/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
24/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
23/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
22/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
21/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
18/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
17/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
16/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
15/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
14/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
11/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
10/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
09/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
08/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
07/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
04/12/2020
28.78
 100 28.78 28.78 28.78 0 0 0
03/12/2020
20.58
 0 20.58 20.58 20.58 0 0 0
02/12/2020
20.58
 0 20.58 20.58 20.58 0 0 0
01/12/2020
20.58
 0 20.58 20.58 20.58 0 0 0
30/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
27/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
26/11/2020
20.58
 20 20.58 20.58 20.58 0 0 0
25/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
24/11/2020
20.58
 5 20.58 20.58 20.58 0 0 0
23/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
20/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
19/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
18/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
17/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
16/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
13/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
12/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
11/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
10/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
09/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
06/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
05/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
04/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
03/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
02/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
30/10/2020
20.58
 0 20.58 20.58 20.58 0 0 0
29/10/2020
20.58
 0 20.58 20.58 20.58 0 0 0
28/10/2020
20.58
 0 20.58 20.58 20.58 0 0 0
27/10/2020
20.58
 100 20.58 20.58 20.58 0 0 0
26/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
23/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
22/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
21/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
20/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 5.92%
19/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
16/10/2020
17.95
 0 17.95 17.95 17.95 0 0 0
15/10/2020
17.95
 0 17.95 17.95 17.95 0 0 0
14/10/2020
17.95
 100 17.95 17.95 17.95 0 0 0
13/10/2020
15.65
 0 15.65 15.65 15.65 0 0 0
12/10/2020
15.65
 100 15.65 15.65 15.65 0 0 0
09/10/2020
13.70
 100 13.70 13.70 13.70 0 0 0
08/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
07/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
06/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
05/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
02/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
01/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
30/09/2020
11.93
 100 11.93 11.93 11.93 0 0 0
29/09/2020
11.93
 0 11.93 11.93 11.93 0 0 0
28/09/2020
11.93
 0 11.93 11.93 11.93 0 0 0
25/09/2020
11.93
 0 11.93 11.93 11.93 0 0 0
24/09/2020
11.93
 0 11.93 11.93 11.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |