CTCP Nước sạch Quảng Ninh (nqn)

11.10
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
(2026-07-06) 		0.10 0.91% 13,900 0 0
10.80
11.30
11.10
2 tháng
(2026-06-04) 		-0.70 -5.93% 24,700 0 0
10.80
11.80
11.10
3 tháng
(2026-05-05) 		-0.90 -7.50% 34,300 0 0
10.80
12
11.10
6 tháng
(2026-02-04) 		-1.40 -11.20% 57,600 0 0
10.80
14.50
11.10
12 tháng
(2025-08-08) 		-2.31 -17.24% 104,200 0 0
10.50
14.50
11.10
24 tháng
(2024-08-13) 		-1.24 -10.02% 108,360 0 0
10.50
15.76
11.10
36 tháng
(2023-08-21) 		-1.96 -15.03% 144,566 -6,600 -0.1
9.51
17.29
11.10
60 tháng
(2021-08-30) 		-4.29 -27.87% 201,688 -2,000 -0.0
8
20.06
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
10.17
 0 10.17 10.17 10.17 0 0 0
04/08/2020
10.17
 0 10.17 10.17 10.17 0 0 0
03/08/2020
10.17
 0 10.17 10.17 10.17 0 0 0
31/07/2020
10.17
 40 10.17 10.17 10.17 0 0 0
30/07/2020
10.17
 0 10.17 10.17 10.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |