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)
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
12/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
11/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
10/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
09/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
06/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
05/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
04/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
03/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
02/11/2020
20.58
 0 20.58 20.58 20.58 0 0 0
30/10/2020
20.58
 0 20.58 20.58 20.58 0 0 0
29/10/2020
20.58
 0 20.58 20.58 20.58 0 0 0
28/10/2020
20.58
 0 20.58 20.58 20.58 0 0 0
27/10/2020
20.58
 100 20.58 20.58 20.58 0 0 0
26/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
23/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
22/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
21/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
20/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 5.92%
19/10/2020
17.94
 0 17.94 17.94 17.94 0 0 0
16/10/2020
17.95
 0 17.95 17.95 17.95 0 0 0
15/10/2020
17.95
 0 17.95 17.95 17.95 0 0 0
14/10/2020
17.95
 100 17.95 17.95 17.95 0 0 0
13/10/2020
15.65
 0 15.65 15.65 15.65 0 0 0
12/10/2020
15.65
 100 15.65 15.65 15.65 0 0 0
09/10/2020
13.70
 100 13.70 13.70 13.70 0 0 0
08/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
07/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
06/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
05/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
02/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
01/10/2020
11.93
 0 11.93 11.93 11.93 0 0 0
30/09/2020
11.93
 100 11.93 11.93 11.93 0 0 0
29/09/2020
11.93
 0 11.93 11.93 11.93 0 0 0
28/09/2020
11.93
 0 11.93 11.93 11.93 0 0 0
25/09/2020
11.93
 0 11.93 11.93 11.93 0 0 0
24/09/2020
11.93
 0 11.93 11.93 11.93 0 0 0
23/09/2020
11.93
 700 11.93 11.93 11.93 0 0 0
22/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
21/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
18/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
17/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
16/09/2020
11.58
 1,600 11.58 11.58 11.58 0 0 0
15/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
14/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
11/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
10/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
09/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
08/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
07/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
04/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
03/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
01/09/2020
11.58
 0 11.58 11.58 11.58 0 0 0
31/08/2020
11.58
 0 11.58 11.58 11.58 0 0 0
28/08/2020
11.58
 0 11.58 11.58 11.58 0 0 0
27/08/2020
11.58
 3,201 11.49 11.58 11.49 0 0 0
26/08/2020
11.49
 1 11.49 11.49 11.49 0 0 0
25/08/2020
11.49
 0 11.49 11.49 11.49 0 0 0
24/08/2020
11.49
 2,620 11.49 11.49 11.49 0 0 0
21/08/2020
11.40
 0 11.40 11.40 11.40 0 0 0
20/08/2020
11.40
 1,500 11.40 11.40 11.40 0 0 0
19/08/2020
11.32
 0 11.32 11.32 11.32 0 0 0
18/08/2020
11.32
 0 11.32 11.32 11.32 0 0 0
17/08/2020
11.32
 130 11.32 11.32 11.32 0 0 0
14/08/2020
10.61
 0 10.61 10.61 10.61 0 0 0
13/08/2020
10.61
 0 10.61 10.61 10.61 0 0 0
12/08/2020
10.61
 220 10.61 10.61 10.61 0 0 0
11/08/2020
10.17
 0 10.17 10.17 10.17 0 0 0
10/08/2020
10.17
 0 10.17 10.17 10.17 0 0 0
07/08/2020
10.17
 17 10.17 10.17 10.17 0 0 0
06/08/2020
10.17
 0 10.17 10.17 10.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |