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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |