CTCP Nước khoáng Quảng Ninh (qhw)

36
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) 		4.70 15.02% 9,800 0 0
31.30
36
36
2 tháng
(2026-01-19) 		0 0% 18,000 0 0
31.30
37
36
3 tháng
(2025-12-18) 		-0.50 -1.37% 35,000 0 0
31.30
37
36
6 tháng
(2025-09-19) 		1.09 3.11% 56,500 0 0
31.30
40.50
36
12 tháng
(2025-03-24) 		-0.18 -0.48% 194,000 -10,200 -0.4
27.83
40.54
36
24 tháng
(2024-03-28) 		4.21 13.24% 392,602 7,700 0.3
27.20
41.36
36
36 tháng
(2023-04-03) 		14.91 70.70% 695,148 7,700 0.3
20.64
41.92
36
60 tháng
(2021-04-13) 		21 139.96% 1,351,184 -28,300 -0.6
13.64
41.92
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
16.05
 2,500 16.05 16.05 16.05 1,100 0 0.0
25/05/2021
16.05
 1,100 16.05 16.05 16.05 0 0 0
24/05/2021
16.05
 100 16.05 16.05 16.05 0 0 0
21/05/2021
14.12
 500 14.12 14.12 14.12 0 0 0
20/05/2021
14.12
 0 14.12 14.12 14.12 0 0 0
19/05/2021
14.12
 100 14.12 14.12 14.12 0 100 -0.0
18/05/2021
16.53
 2,500 16.53 16.53 16.53 2,500 0 0.1
17/05/2021
16.69
 2,500 13.72 16.85 13.72 0 100 -0.0
14/05/2021
15.24
 100 15.24 15.24 15.24 0 0 0
13/05/2021
14.12
 500 14.12 14.12 14.12 500 0 0.0
12/05/2021
14.20
 1,100 12.19 14.20 12.19 0 100 -0.0
11/05/2021
14.28
 0 14.28 14.28 14.28 0 0 0
10/05/2021
14.12
 1,300 14.28 14.28 14.12 0 0 0
07/05/2021
14.28
 2,500 14.28 14.28 14.28 2,100 0 0.0
06/05/2021
14.28
 600 13.00 14.28 13.00 0 100 -0.0
05/05/2021
15.24
 0 15.24 15.24 15.24 0 0 0
04/05/2021
15.24
 0 15.24 15.24 15.24 0 0 0
29/04/2021
15.24
 100 15.24 15.24 15.24 0 0 0
28/04/2021
14.36
 0 14.36 14.36 14.36 0 0 0
27/04/2021
14.36
 0 14.36 14.36 14.36 0 0 0
26/04/2021
14.36
 100 14.36 14.36 14.36 0 0 0
23/04/2021
14.28
 0 14.28 14.28 14.28 0 0 0
22/04/2021
14.28
 200 14.28 14.28 14.28 0 0 0
20/04/2021
13.72
 0 13.72 13.72 13.72 0 0 0
19/04/2021
13.72
 100 13.72 13.72 13.72 0 100 -0.0
16/04/2021
16.45
 500 15.00 16.45 15.00 0 0 0
15/04/2021
15.00
 100 15.00 15.00 15.00 0 0 0
14/04/2021
15.00
 1,200 14.84 15.00 14.44 700 0 0.0
13/04/2021
15.00
 3,000 15.00 15.00 15.00 0 0 0
12/04/2021
14.44
 300 15.24 15.24 14.44 100 0 0.0
09/04/2021
14.52
 0 14.52 14.52 14.52 0 0 0
08/04/2021
14.44
 1,600 14.76 14.76 14.44 1,000 0 0.0
07/04/2021
14.44
 1,000 14.44 14.84 14.44 0 0 0
06/04/2021
14.44
 800 14.44 14.44 14.44 800 0 0.0
05/04/2021
14.44
 200 14.44 14.44 14.44 200 0 0.0
02/04/2021
14.68
 3,200 15.16 15.16 14.68 0 0 0
01/04/2021
15.24
 800 14.12 15.24 14.12 0 0 0
31/03/2021
14.68
 0 14.68 14.68 14.68 0 0 0
30/03/2021
14.68
 0 14.68 14.68 14.68 0 0 0
29/03/2021
14.84
 1,200 14.44 14.84 14.44 0 0 0
26/03/2021
14.44
 0 14.44 14.44 14.44 0 0 0
25/03/2021
14.44
 2,000 14.44 14.44 14.44 2,000 0 0.0
24/03/2021
14.44
 2,700 14.84 15.00 14.44 0 0 0
23/03/2021
14.84
 0 14.84 14.84 14.84 0 0 0
22/03/2021
14.84
 400 14.84 14.84 14.84 0 0 0
19/03/2021
15.08
 2,000 14.84 15.08 14.84 0 0 0
18/03/2021
13.96
 500 13.96 13.96 13.96 500 0 0.0
17/03/2021
14.68
 2,300 14.84 14.84 14.68 0 0 0
16/03/2021
14.60
 200 14.60 14.60 14.60 0 0 0
15/03/2021
14.36
 6,900 14.28 14.44 14.28 0 0 0
12/03/2021
14.36
 0 14.36 14.36 14.36 0 0 0
11/03/2021
14.36
 0 14.36 14.36 14.36 0 0 0
10/03/2021
14.36
 0 14.36 14.36 14.36 0 0 0
09/03/2021
15.40
 300 12.27 15.40 12.27 0 100 -0.0
08/03/2021
14.28
 0 14.28 14.28 14.28 0 0 0
05/03/2021
15.97
 1,000 12.11 15.97 12.11 0 100 -0.0
04/03/2021
13.96
 0 13.96 13.96 13.96 0 0 0
03/03/2021
14.36
 1,100 13.88 14.36 13.88 1,000 0 0.0
02/03/2021
13.88
 0 13.88 13.88 13.88 0 0 0
01/03/2021
13.88
 1,800 12.76 14.76 12.76 0 100 -0.0
26/02/2021
14.92
 100 14.92 14.92 14.92 0 0 0
25/02/2021
15.00
 0 15.00 15.00 15.00 0 0 0
24/02/2021
15.56
 600 12.11 15.56 12.11 0 100 -0.0
23/02/2021
14.04
 2,200 13.96 14.04 13.96 1,700 0 0.0
22/02/2021
13.96
 2,000 13.96 13.96 13.96 0 0 0
19/02/2021
14.04
 300 14.04 14.04 14.04 0 0 0
18/02/2021
13.96
 700 13.96 13.96 13.96 0 0 0
17/02/2021
13.88
 800 13.88 13.88 13.88 800 0 0.0
09/02/2021
13.88
 2,400 13.88 13.88 13.88 200 0 0
08/02/2021
13.88
 500 14.12 14.12 13.88 0 0 0
05/02/2021
14.12
 9,200 11.87 14.12 11.87 0 0 0
04/02/2021
13.96
 3,000 13.80 13.96 13.80 0 0 0
03/02/2021
13.96
 200 13.64 13.96 13.64 0 0 0
02/02/2021
13.64
 1,100 13.64 13.64 13.64 0 0 0
01/02/2021
14.12
 200 14.12 14.12 14.12 0 0 0
29/01/2021
13.96
 0 13.96 13.96 13.96 0 0 0
28/01/2021
13.96
 200 13.96 13.96 13.96 0 0 0
27/01/2021
14.04
 2,000 13.96 14.12 13.00 0 0 0
26/01/2021
13.96
 2,200 13.96 13.96 13.96 0 0 0
25/01/2021
13.96
 4,000 14.20 14.20 13.96 0 0 0
22/01/2021
14.20
 0 14.20 14.20 14.20 0 0 0
21/01/2021
14.20
 1,500 14.20 14.20 14.20 0 0 0
20/01/2021
14.12
 3,100 14.44 14.44 14.12 0 0 0
19/01/2021
14.04
 1,000 14.04 14.04 14.04 0 0 0
18/01/2021
14.12
 1,100 14.04 14.12 14.04 0 0 0
15/01/2021
14.20
 1,000 14.20 14.20 14.20 0 0 0
14/01/2021
14.12
 4,900 14.36 14.36 14.12 0 3,500 -0.1
13/01/2021
13.48
 19,500 12.27 14.68 12.27 0 6,100 -0.1
12/01/2021
14.44
 1,800 14.44 14.44 14.36 0 900 -0.0
11/01/2021
14.44
 5,000 13.64 14.44 13.64 0 4,800 -0.1
08/01/2021
13.64
 4,800 13.80 13.88 13.64 0 0 0
07/01/2021
15.16
 800 14.44 15.16 14.44 0 0 0
06/01/2021
15.24
 100 15.24 15.24 15.24 0 0 0
05/01/2021
15.97
 13,500 14.36 15.97 14.36 0 8,500 -0.2
04/01/2021
14.44
 4,700 13.64 14.44 13.64 0 1,300 -0.0
31/12/2020
12.92
 8,900 12.92 12.92 12.92 0 8,900 -0.1
30/12/2020
12.92
 5,800 12.92 12.92 12.92 0 0 0
29/12/2020
12.92
 900 12.84 12.92 12.84 0 0 0
28/12/2020
12.84
 2,700 12.84 12.84 12.84 0 2,700 -0.0
25/12/2020
12.84
 2,700 12.84 12.84 12.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |