CTCP Nước sạch Quảng Ninh (nqn)

10.60
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
(2025-11-05) 		0.10 0.95% 7,000 0 0
10.50
11.90
10.60
2 tháng
(2025-10-06) 		-3.40 -24.29% 11,500 0 0
10.50
14
10.60
3 tháng
(2025-09-08) 		-3.40 -24.29% 12,900 0 0
10.50
14
10.60
6 tháng
(2025-06-09) 		-5.16 -32.75% 13,500 0 0
10.50
15.76
10.60
12 tháng
(2024-12-10) 		-2.91 -21.54% 17,000 0 0
10.50
15.76
10.60
24 tháng
(2023-12-18) 		-5.25 -33.12% 53,466 -6,600 -0.1
9.51
17.29
10.60
36 tháng
(2022-12-21) 		-4.45 -29.58% 71,116 -6,500 -0.1
8
17.29
10.60
60 tháng
(2020-12-31) 		-18.18 -63.16% 163,006 -2,100 -0.0
8
33.06
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
10.70
 0 10.70 10.70 10.70 0 0 0
29/04/2020
10.70
 0 10.70 10.70 10.70 0 0 0
28/04/2020
10.61
 600 11.05 11.05 10.61 0 0 0
27/04/2020
11.32
 0 11.32 11.32 11.32 0 0 0
24/04/2020
11.32
 1,100 11.32 11.32 11.32 0 0 0
23/04/2020
11.32
 100 11.32 11.32 11.32 0 0 0
22/04/2020
11.58
 0 11.58 11.58 11.58 0 0 0
21/04/2020
11.58
 0 11.58 11.58 11.58 0 0 0
20/04/2020
11.58
 0 11.58 11.58 11.58 0 0 0
17/04/2020
11.58
 0 11.58 11.58 11.58 0 0 0
16/04/2020
11.58
 0 11.58 11.58 11.58 0 0 0
15/04/2020
11.58
 0 11.58 11.58 11.58 0 0 0
14/04/2020
11.58
 0 11.58 11.58 11.58 0 0 0
13/04/2020
11.58
 100 11.58 11.58 11.58 0 0 0
10/04/2020
10.17
 600 10.17 10.17 10.17 0 0 0
09/04/2020
10.61
 500 10.61 10.61 10.61 0 0 0
08/04/2020
12.29
 100 12.29 12.29 12.29 0 0 0
07/04/2020
11.93
 0 11.93 11.93 11.93 0 0 0
06/04/2020
11.93
 100 11.93 11.93 11.93 0 0 0
03/04/2020
11.67
 1,317 11.67 11.67 11.67 0 0 0
01/04/2020
10.17
 2,300 10.17 10.17 10.17 0 0 0
31/03/2020
8.84
 0 8.84 8.84 8.84 0 0 0
30/03/2020
8.84
 2,610 8.84 8.84 8.84 0 0 0
27/03/2020
8.93
 2,600 10.17 10.17 8.93 0 0 0
26/03/2020
8.84
 12,000 10.17 10.17 8.04 0 0 0
25/03/2020
9.19
 2,200 9.19 9.19 9.19 0 0 0
24/03/2020
10.17
 4,600 7.87 10.17 7.87 0 0 0
23/03/2020
9.19
 2,600 9.19 9.19 9.19 0 0 0
20/03/2020
10.79
 200 10.79 10.79 10.79 0 0 0
19/03/2020
12.64
 100 12.64 12.64 12.64 0 0 0
18/03/2020
14.85
 0 14.85 14.85 14.85 0 0 0
17/03/2020
14.85
 0 14.85 14.85 14.85 0 0 0
16/03/2020
14.85
 0 14.85 14.85 14.85 0 0 0
13/03/2020
14.85
 100 14.85 14.85 14.85 0 0 0
12/03/2020
16.00
 0 16.00 16.00 16.00 0 0 0
11/03/2020
16.00
 0 16.00 16.00 16.00 0 0 0
10/03/2020
16.00
 100 16.00 16.00 16.00 0 0 0
09/03/2020
16.09
 200 12.02 16.09 12.02 0 0 0
06/03/2020
14.06
 100 14.06 14.06 14.06 0 0 0
05/03/2020
16.53
 0 16.53 16.53 16.53 0 0 0
04/03/2020
16.53
 0 16.53 16.53 16.53 0 0 0
03/03/2020
16.53
 43 16.53 16.53 16.53 0 0 0
02/03/2020
16.53
 0 16.53 16.53 16.53 0 0 0
28/02/2020
16.53
 0 16.53 16.53 16.53 0 0 0
27/02/2020
16.53
 0 16.53 16.53 16.53 0 0 0
26/02/2020
16.53
 0 16.53 16.53 16.53 0 0 0
25/02/2020
16.53
 0 16.53 16.53 16.53 0 0 0
24/02/2020
16.53
 0 16.53 16.53 16.53 0 0 0
21/02/2020
16.53
 0 16.53 16.53 16.53 0 0 0
20/02/2020
16.53
 0 16.53 16.53 16.53 0 0 0
19/02/2020
16.53
 0 16.53 16.53 16.53 0 0 0
18/02/2020
16.53
 0 16.53 16.53 16.53 0 0 0
17/02/2020
16.53
 0 16.53 16.53 16.53 0 0 0
14/02/2020
16.53
 200 16.53 16.53 16.53 0 0 0
13/02/2020
14.41
 100 14.41 14.41 14.41 0 0 0
12/02/2020
12.55
 0 12.55 12.55 12.55 0 0 0
11/02/2020
12.55
 100 12.55 12.55 12.55 0 0 0
10/02/2020
10.96
 100 10.96 10.96 10.96 0 0 0
07/02/2020
12.82
 0 12.82 12.82 12.82 0 0 0
06/02/2020
12.82
 100 12.82 12.82 12.82 0 0 0
05/02/2020
15.03
 110 15.03 15.03 15.03 0 0 0
04/02/2020
17.59
 100 17.59 17.59 17.59 0 0 0
03/02/2020
20.60
 100 20.60 20.60 20.60 0 0 0
31/01/2020
24.22
 100 24.22 24.22 24.22 0 0 0
30/01/2020
21.13
 0 21.13 21.13 21.13 0 0 0
22/01/2020
21.13
 100 21.13 21.13 21.13 0 0 0
21/01/2020
19.10
 100 19.10 19.10 19.10 0 0 0
20/01/2020
16.62
 100 16.62 16.62 16.62 0 0 0
17/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
16/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
15/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
14/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
13/01/2020
14.50
 100 14.50 14.50 14.50 0 0 0
10/01/2020
13.00
 0 13.00 13.00 13.00 0 0 0
09/01/2020
13.00
 0 13.00 13.00 13.00 0 0 0
08/01/2020
13.00
 100 13.00 13.00 13.00 0 0 0
07/01/2020
11.40
 0 11.40 11.40 11.40 0 0 0
06/01/2020
11.40
 0 11.40 11.40 11.40 0 0 0
03/01/2020
11.40
 0 11.40 11.40 11.40 0 0 0
02/01/2020
11.40
 0 11.40 11.40 11.40 0 0 0
31/12/2019
11.40
 0 11.40 11.40 11.40 0 0 0
30/12/2019
11.40
 0 11.40 11.40 11.40 0 0 0
27/12/2019
11.40
 0 11.40 11.40 11.40 0 0 0
26/12/2019
11.40
 0 11.40 11.40 11.40 0 0 0
25/12/2019
11.40
 0 11.40 11.40 11.40 0 0 0
24/12/2019
11.40
 100 11.40 11.40 11.40 0 0 0
23/12/2019
12.11
 0 12.11 12.11 12.11 0 0 0
20/12/2019
12.11
 100 12.11 12.11 12.11 0 0 0
19/12/2019
13.88
 100 13.88 13.88 13.88 0 0 0
18/12/2019
12.20
 0 12.20 12.20 12.20 0 0 0
17/12/2019
12.20
 0 12.20 12.20 12.20 0 0 0
16/12/2019
12.20
 100 12.20 12.20 12.20 0 0 0
13/12/2019
13.17
 0 13.17 13.17 13.17 0 0 0
12/12/2019
13.17
 0 13.17 13.17 13.17 0 0 0
11/12/2019
13.17
 0 13.17 13.17 13.17 0 0 0
10/12/2019
13.17
 0 13.17 13.17 13.17 0 0 0
09/12/2019
13.17
 0 13.17 13.17 13.17 0 0 0
06/12/2019
13.17
 0 13.17 13.17 13.17 0 0 0
05/12/2019
13.17
 0 13.17 13.17 13.17 0 0 0
04/12/2019
13.17
 0 13.17 13.17 13.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |