CTCP Nước khoáng Quảng Ninh (qhw)

33
-2
(-5.71%)
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
(2026-08-17) 		-0.60 -1.69% 10,300 -100 0
33
35.60
33
2 tháng
(2026-07-16) 		-5.20 -12.94% 19,900 -100 0
33
40.20
33
3 tháng
(2026-06-16) 		-1 -2.78% 27,600 -100 0
33
40.20
33
6 tháng
(2026-03-18) 		-1 -2.78% 52,700 -100 0
33
40.20
33
12 tháng
(2025-09-19) 		0.09 0.24% 109,200 -100 0
31.30
40.50
33
24 tháng
(2024-09-24) 		-1.66 -4.53% 357,448 7,500 0.3
27.83
40.54
33
36 tháng
(2023-10-02) 		9.96 39.78% 645,107 7,600 0.3
22.51
41.92
33
60 tháng
(2021-10-11) 		18.33 109.96% 1,257,887 -36,500 -0.7
14.90
41.92
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
20.09
 12,300 19.66 20.09 19.66 0 0 0
15/11/2021
19.66
 2,000 20.52 20.52 19.66 0 0 0
12/11/2021
20.69
 1,400 20.52 20.69 17.44 0 0 0
11/11/2021
20.60
 500 20.43 20.60 20.43 0 0 0
10/11/2021
20.35
 0 20.35 20.35 20.35 0 0 0
09/11/2021
20.52
 6,700 19.66 20.52 19.66 700 0 0.0
08/11/2021
20.52
 100 20.52 20.52 20.52 0 0 0
05/11/2021
19.66
 4,100 19.23 19.66 18.81 0 0 0
04/11/2021
19.66
 300 19.66 19.66 19.66 0 0 0
03/11/2021
20.35
 600 18.81 20.35 17.95 0 0 0
02/11/2021
19.66
 1,800 19.66 19.66 16.41 0 0 0
01/11/2021
20.43
 1,300 18.81 20.77 15.56 0 0 0
29/10/2021
19.92
 9,800 17.61 19.92 14.96 0 0 0
28/10/2021
17.95
 2,800 17.44 17.95 14.87 0 0 0
27/10/2021
17.53
 1,000 17.44 17.53 17.44 0 0 0
26/10/2021
17.53
 100 17.53 17.53 17.53 0 0 0
25/10/2021
17.10
 500 17.10 17.10 17.10 0 0 0
22/10/2021
17.95
 9,900 17.44 17.95 17.44 0 0 0
21/10/2021
17.44
 0 17.44 17.44 17.44 0 0 0
20/10/2021
17.44
 0 17.44 17.44 17.44 0 0 0
19/10/2021
17.44
 100 17.44 17.44 17.44 0 0 0
18/10/2021
17.44
 500 17.44 17.44 17.44 0 0 0
15/10/2021
16.84
 1,900 16.67 16.93 16.67 0 0 0
14/10/2021
17.10
 4,700 17.53 17.53 16.84 0 0 0
13/10/2021
17.10
 5,200 16.67 17.10 16.67 0 0 0
12/10/2021
16.67
 11,600 16.67 16.84 16.67 0 0 0
11/10/2021
16.67
 2,600 15.39 16.67 15.39 0 0 0
08/10/2021
16.67
 2,200 15.82 17.10 15.82 0 0 0
07/10/2021: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2021
15.64
 2,000 15.64 15.82 15.64 0 0 0
06/10/2021
15.64
 7,300 15.64 15.64 15.64 0 0 0
05/10/2021
15.56
 7,800 15.48 16.85 15.48 0 0 0
04/10/2021
15.64
 7,600 15.24 15.89 15.08 0 0 0
01/10/2021
15.08
 8,600 15.00 15.08 14.92 0 0 0
30/09/2021
15.00
 900 15.24 15.24 15.00 0 0 0
29/09/2021
15.00
 0 15.00 15.00 15.00 0 0 0
28/09/2021
15.16
 1,900 15.24 15.24 15.00 0 0 0
27/09/2021
15.56
 2,600 15.24 15.56 14.84 0 0 0
24/09/2021
14.84
 32 14.84 14.84 14.84 0 0 0
23/09/2021
14.84
 100 14.84 14.84 14.84 0 0 0
22/09/2021
14.60
 605 14.84 14.84 14.60 0 0 0
21/09/2021
14.84
 2,000 14.84 14.84 14.84 0 0 0
20/09/2021
14.84
 750 15.40 15.40 14.84 0 0 0
17/09/2021
14.84
 2,100 14.84 14.84 14.84 0 0 0
16/09/2021
14.84
 3,000 14.84 14.84 14.84 0 0 0
15/09/2021
15.24
 0 15.24 15.24 15.24 0 0 0
14/09/2021
15.24
 100 15.24 15.24 15.24 0 0 0
13/09/2021
14.84
 801 14.84 14.84 14.84 0 0 0
10/09/2021
14.60
 1,100 16.77 16.77 14.60 0 0 0
09/09/2021
14.60
 0 14.60 14.60 14.60 0 0 0
08/09/2021
14.60
 1,000 14.60 14.60 14.60 0 0 0
07/09/2021
14.92
 500 14.92 14.92 14.92 0 0 0
06/09/2021
14.60
 1,800 14.68 14.68 14.60 0 0 0
01/09/2021
14.60
 2,400 14.76 14.76 14.60 0 0 0
31/08/2021
14.76
 500 14.76 14.76 14.76 0 0 0
30/08/2021
14.52
 2,700 14.44 14.52 14.44 0 0 0
27/08/2021
15.56
 0 15.56 15.56 15.56 0 0 0
26/08/2021
15.56
 0 15.56 15.56 15.56 0 0 0
25/08/2021
15.56
 0 15.56 15.56 15.56 0 0 0
24/08/2021
15.89
 1,500 14.84 15.89 14.84 0 0 0
23/08/2021
14.44
 3,100 14.44 14.44 14.44 0 0 0
20/08/2021
14.52
 400 14.52 14.52 14.52 0 0 0
19/08/2021
15.64
 100 15.64 15.64 15.64 0 0 0
18/08/2021
14.12
 100 14.12 14.12 14.12 0 0 0
17/08/2021
14.20
 900 14.04 14.20 14.04 300 0 0.0
16/08/2021
14.04
 4,100 14.04 14.04 14.04 0 0 0
13/08/2021
14.60
 100 14.60 14.60 14.60 0 0 0
12/08/2021
13.88
 0 13.88 13.88 13.88 0 0 0
11/08/2021
13.80
 1,600 14.04 14.04 13.80 0 0 0
10/08/2021
13.64
 0 13.64 13.64 13.64 0 0 0
09/08/2021
13.64
 0 13.64 13.64 13.64 0 0 0
06/08/2021
13.64
 0 13.64 13.64 13.64 0 0 0
05/08/2021
13.64
 1 13.64 13.64 13.64 0 0 0
04/08/2021
13.64
 900 13.64 13.64 13.64 0 0 0
03/08/2021
13.72
 800 13.72 13.72 13.72 0 0 0
02/08/2021
13.64
 900 13.64 13.64 13.64 0 0 0
30/07/2021
14.04
 0 14.04 14.04 14.04 0 0 0
29/07/2021
14.04
 200 14.04 14.04 14.04 200 0 0.0
28/07/2021
13.88
 0 13.88 13.88 13.88 0 0 0
27/07/2021
13.88
 0 13.88 13.88 13.88 0 0 0
26/07/2021
13.72
 1,100 13.96 13.96 13.72 0 0 0
23/07/2021
14.04
 0 14.04 14.04 14.04 0 0 0
22/07/2021
14.04
 0 14.04 14.04 14.04 0 0 0
21/07/2021
14.04
 0 14.04 14.04 14.04 0 0 0
20/07/2021
14.04
 600 14.04 14.04 14.04 0 0 0
19/07/2021
14.04
 3,400 14.04 14.04 14.04 0 0 0
16/07/2021
14.12
 0 14.12 14.12 14.12 0 0 0
15/07/2021
14.12
 200 14.12 14.12 14.12 0 0 0
14/07/2021
14.20
 0 14.20 14.20 14.20 0 0 0
13/07/2021
14.20
 0 14.20 14.20 14.20 0 0 0
12/07/2021
14.44
 800 14.12 14.44 14.12 0 0 0
09/07/2021
14.20
 500 14.28 14.28 14.20 0 0 0
08/07/2021
14.44
 300 16.05 16.05 14.44 0 0 0
07/07/2021
14.12
 1,500 14.20 14.20 14.12 0 0 0
06/07/2021
14.28
 2,200 14.20 14.28 14.20 0 0 0
05/07/2021
14.20
 5,000 14.44 14.44 14.12 0 0 0
02/07/2021
14.20
 6,400 14.44 14.52 14.20 0 0 0
01/07/2021
14.04
 2,100 14.04 14.44 13.64 0 0 0
30/06/2021
14.04
 1,000 14.04 14.04 14.04 0 0 0
29/06/2021
14.44
 200 14.44 14.44 14.44 0 0 0
28/06/2021
14.04
 0 14.04 14.04 14.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |