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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |