CTCP Nước sạch Quảng Ninh (nqn)

13.70
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
(2026-02-23) 		1 7.87% 8,900 0 0
12.70
14.50
13.70
2 tháng
(2026-01-19) 		2.10 18.10% 20,600 0 0
11.60
14.50
13.70
3 tháng
(2025-12-18) 		3.20 30.48% 42,700 0 0
10.50
14.50
13.70
6 tháng
(2025-09-19) 		-0.30 -2.14% 57,700 0 0
10.50
14.50
13.70
12 tháng
(2025-03-24) 		-0.01 -0.05% 60,800 0 0
10.50
15.76
13.70
24 tháng
(2024-03-28) 		-1.48 -9.73% 71,566 -100 -0.0
10.50
17.29
13.70
36 tháng
(2023-04-03) 		1.75 14.67% 114,416 -6,600 -0.1
8.09
17.29
13.70
60 tháng
(2021-04-13) 		-1.69 -10.98% 180,700 -2,000 -0.0
8
20.06
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |