CTCP Nước sạch Quảng Ninh (nqn)

13.50
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
(2025-12-29) 		2.80 26.67% 25,300 0 0
10.50
14
14
2 tháng
(2025-11-28) 		2.70 25.47% 31,700 0 0
10.50
14
14
3 tháng
(2025-10-29) 		1.40 11.76% 37,300 0 0
10.50
14
14
6 tháng
(2025-07-31) 		-0.11 -0.84% 43,200 0 0
10.50
14.40
14
12 tháng
(2025-02-03) 		0.67 5.31% 45,500 0 0
10.50
15.76
14
24 tháng
(2024-02-07) 		-0.63 -4.51% 73,566 -6,500 -0.1
10.50
17.29
14
36 tháng
(2023-02-13) 		0.79 6.30% 99,616 -6,500 -0.1
8
17.29
14
60 tháng
(2021-02-22) 		-19.76 -59.76% 192,705 -2,100 -0.0
8
33.06
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
10.61
 0 10.61 10.61 10.61 0 0 0
22/06/2020
10.61
 0 10.61 10.61 10.61 0 0 0
19/06/2020
10.61
 0 10.61 10.61 10.61 0 0 0
18/06/2020
10.61
 0 10.61 10.61 10.61 0 0 0
17/06/2020
10.61
 0 10.61 10.61 10.61 0 0 0
16/06/2020
10.61
 300 10.61 10.61 10.61 0 0 0
15/06/2020
10.70
 0 10.70 10.70 10.70 0 0 0
12/06/2020
10.70
 0 10.70 10.70 10.70 0 0 0
11/06/2020
10.70
 0 10.70 10.70 10.70 0 0 0
10/06/2020
10.70
 2,000 10.70 10.70 10.61 0 0 0
09/06/2020
11.49
 300 11.49 11.49 11.49 0 0 0
08/06/2020
11.49
 40 11.49 11.49 11.49 0 0 0
05/06/2020
11.49
 0 11.49 11.49 11.49 0 0 0
04/06/2020
11.49
 0 11.49 11.49 11.49 0 0 0
03/06/2020
11.49
 0 11.49 11.49 11.49 0 0 0
02/06/2020
11.49
 200 11.49 11.49 11.49 0 0 0
01/06/2020
11.23
 0 11.23 11.23 11.23 0 0 0
29/05/2020
11.23
 0 11.23 11.23 11.23 0 0 0
28/05/2020
11.23
 0 11.23 11.23 11.23 0 0 0
27/05/2020
11.23
 0 11.23 11.23 11.23 0 0 0
26/05/2020
11.23
 0 11.23 11.23 11.23 0 0 0
25/05/2020
11.32
 1,103 10.61 11.32 10.61 1,000 0 0.0
22/05/2020
10.34
 0 10.34 10.34 10.34 0 0 0
21/05/2020
10.34
 100 10.34 10.34 10.34 0 0 0
20/05/2020
9.02
 3 9.02 9.02 9.02 0 0 0
19/05/2020
9.02
 100 9.02 9.02 9.02 0 0 0
18/05/2020
10.61
 0 10.61 10.61 10.61 0 0 0
15/05/2020
10.61
 0 10.61 10.61 10.61 0 0 0
14/05/2020
10.61
 0 10.61 10.61 10.61 0 0 0
13/05/2020
10.61
 0 10.61 10.61 10.61 0 0 0
12/05/2020
10.61
 300 10.61 10.61 10.61 0 0 0
11/05/2020
11.05
 900 10.61 11.05 10.61 0 0 0
08/05/2020
10.61
 400 10.61 10.61 10.61 0 0 0
07/05/2020
10.87
 100 10.87 10.87 10.87 0 0 0
06/05/2020
11.05
 400 11.05 11.05 11.05 0 0 0
05/05/2020
11.49
 200 12.29 12.29 11.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |