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)
25/06/2021
14.04
 1,000 14.04 14.04 14.04 0 0 0
24/06/2021
14.04
 789 14.44 14.44 14.04 0 0 0
23/06/2021
14.04
 11,200 14.04 14.36 14.04 0 0 0
22/06/2021
14.28
 1,500 14.36 14.36 14.28 0 0 0
21/06/2021
14.44
 0 14.44 14.44 14.44 0 0 0
18/06/2021
14.44
 0 14.44 14.44 14.44 0 0 0
17/06/2021
14.44
 5,310 14.44 14.44 14.44 0 0 0
16/06/2021
14.44
 0 14.44 14.44 14.44 0 0 0
15/06/2021
14.44
 10 14.44 14.44 14.44 0 0 0
14/06/2021
14.44
 0 14.44 14.44 14.44 0 0 0
11/06/2021
14.44
 1,000 14.44 14.44 14.44 0 0 0
10/06/2021
15.48
 300 15.48 15.48 15.48 0 0 0
09/06/2021
15.48
 100 15.48 15.48 15.48 0 0 0
08/06/2021
14.84
 0 14.84 14.84 14.84 0 0 0
07/06/2021
14.84
 900 14.84 14.84 14.84 0 0 0
04/06/2021
15.24
 1,000 15.24 15.24 15.24 0 0 0
03/06/2021
13.64
 0 13.64 13.64 13.64 0 0 0
02/06/2021
13.64
 99 13.64 13.64 13.64 0 0 0
01/06/2021
13.64
 100 13.64 13.64 13.64 0 100 -0.0
31/05/2021
16.05
 100 16.05 16.05 16.05 0 0 0
28/05/2021
14.84
 100 14.84 14.84 14.84 0 100 -0.0
27/05/2021
16.05
 1,400 16.05 16.05 16.05 1,400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |