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)
26/01/2021
13.96
 2,200 13.96 13.96 13.96 0 0 0
25/01/2021
13.96
 4,000 14.20 14.20 13.96 0 0 0
22/01/2021
14.20
 0 14.20 14.20 14.20 0 0 0
21/01/2021
14.20
 1,500 14.20 14.20 14.20 0 0 0
20/01/2021
14.12
 3,100 14.44 14.44 14.12 0 0 0
19/01/2021
14.04
 1,000 14.04 14.04 14.04 0 0 0
18/01/2021
14.12
 1,100 14.04 14.12 14.04 0 0 0
15/01/2021
14.20
 1,000 14.20 14.20 14.20 0 0 0
14/01/2021
14.12
 4,900 14.36 14.36 14.12 0 3,500 -0.1
13/01/2021
13.48
 19,500 12.27 14.68 12.27 0 6,100 -0.1
12/01/2021
14.44
 1,800 14.44 14.44 14.36 0 900 -0.0
11/01/2021
14.44
 5,000 13.64 14.44 13.64 0 4,800 -0.1
08/01/2021
13.64
 4,800 13.80 13.88 13.64 0 0 0
07/01/2021
15.16
 800 14.44 15.16 14.44 0 0 0
06/01/2021
15.24
 100 15.24 15.24 15.24 0 0 0
05/01/2021
15.97
 13,500 14.36 15.97 14.36 0 8,500 -0.2
04/01/2021
14.44
 4,700 13.64 14.44 13.64 0 1,300 -0.0
31/12/2020
12.92
 8,900 12.92 12.92 12.92 0 8,900 -0.1
30/12/2020
12.92
 5,800 12.92 12.92 12.92 0 0 0
29/12/2020
12.92
 900 12.84 12.92 12.84 0 0 0
28/12/2020
12.84
 2,700 12.84 12.84 12.84 0 2,700 -0.0
25/12/2020
12.84
 2,700 12.84 12.84 12.84 0 0 0
24/12/2020
12.92
 3,400 12.84 12.92 12.84 0 0 0
23/12/2020
12.84
 18,800 12.84 13.64 12.84 0 7,900 -0.1
22/12/2020
12.84
 4,100 12.84 12.84 12.03 0 0 0
21/12/2020
13.64
 21,800 12.44 13.64 12.44 0 5,200 -0.1
18/12/2020
12.44
 3,600 12.44 12.44 12.44 500 0 0.0
17/12/2020
13.32
 800 13.32 13.32 12.84 0 400 -0.0
16/12/2020
13.32
 0 13.32 13.32 13.32 100 0 0.0
15/12/2020
13.32
 100 13.32 13.32 13.32 100 0 0.0
14/12/2020
11.63
 100 11.63 11.63 11.63 0 0 0
11/12/2020
13.64
 0 13.64 13.64 13.64 0 0 0
10/12/2020
13.64
 0 13.64 13.64 13.64 0 0 0
09/12/2020
13.64
 0 13.64 13.64 13.64 0 0 0
08/12/2020
13.64
 2,900 13.64 13.64 13.64 0 0 0
07/12/2020
14.76
 0 14.76 14.76 14.76 0 0 0
04/12/2020
14.76
 100 14.76 14.76 14.76 100 0 0.0
03/12/2020
12.84
 500 12.84 12.84 12.84 0 0 0
02/12/2020
12.84
 1,600 12.84 12.84 12.84 0 1,600 -0.0
01/12/2020
12.84
 6,000 12.84 12.84 12.84 0 0 0
30/11/2020
12.84
 0 12.84 12.84 12.84 0 0 0
27/11/2020
12.84
 1,000 12.84 12.84 12.84 0 0 0
26/11/2020
12.84
 0 12.84 12.84 12.84 0 0 0
25/11/2020
12.84
 0 12.84 12.84 12.84 0 0 0
24/11/2020
12.84
 0 12.84 12.84 12.84 0 0 0
23/11/2020
12.84
 3,700 13.00 13.00 12.84 0 0 0
20/11/2020
13.00
 0 13.00 13.00 13.00 0 0 0
19/11/2020
13.00
 0 13.00 13.00 13.00 0 0 0
18/11/2020
13.00
 0 13.00 13.00 13.00 0 0 0
17/11/2020
13.00
 0 13.00 13.00 13.00 0 0 0
16/11/2020
13.00
 0 13.00 13.00 13.00 0 0 0
13/11/2020
13.00
 0 13.00 13.00 13.00 0 0 0
12/11/2020
13.00
 2,500 13.00 13.00 13.00 0 0 0
11/11/2020
15.24
 0 15.24 15.24 15.24 0 0 0
10/11/2020
15.24
 0 15.24 15.24 15.24 0 0 0
09/11/2020
15.24
 0 15.24 15.24 15.24 0 0 0
06/11/2020
15.24
 0 15.24 15.24 15.24 0 0 0
05/11/2020
15.24
 0 15.24 15.24 15.24 0 0 0
04/11/2020
15.24
 0 15.24 15.24 15.24 0 0 0
03/11/2020
15.24
 0 15.24 15.24 15.24 0 0 0
02/11/2020
15.24
 0 15.24 15.24 15.24 0 0 0
30/10/2020
15.24
 100 15.24 15.24 15.24 0 0 0
29/10/2020
13.64
 0 13.64 13.64 13.64 0 0 0
28/10/2020
13.64
 2,000 13.64 13.64 13.64 0 0 0
27/10/2020
13.64
 100 13.64 13.64 13.64 100 0 0.0
26/10/2020
12.03
 6,300 12.03 12.03 12.03 0 5,100 -0.1
23/10/2020
12.03
 5,100 12.03 12.03 12.03 100 0 0.0
22/10/2020
10.51
 1,000 10.51 10.51 10.51 0 0 0
21/10/2020
12.36
 0 12.36 12.36 12.36 0 0 0
20/10/2020: Cổ tức tiền mặt tỉ lệ: 12%
20/10/2020
12.36
 0 12.36 12.36 12.36 0 0 0
19/10/2020
12.36
 100 12.36 12.36 12.36 100 0 0.0
16/10/2020
10.79
 800 10.79 10.79 10.79 0 0 0
15/10/2020
10.79
 0 10.79 10.79 10.79 0 0 0
14/10/2020
10.79
 0 10.79 10.79 10.79 0 0 0
13/10/2020
10.79
 0 10.79 10.79 10.79 0 0 0
12/10/2020
10.79
 2,300 10.79 10.79 10.79 0 0 0
09/10/2020
10.57
 0 10.57 10.57 10.57 0 0 0
08/10/2020
10.57
 2,200 10.57 10.57 10.57 0 0 0
07/10/2020
10.57
 0 10.57 10.57 10.57 0 0 0
06/10/2020
10.57
 0 10.57 10.57 10.57 0 0 0
05/10/2020
10.57
 0 10.57 10.57 10.57 0 0 0
02/10/2020
10.57
 0 10.57 10.57 10.57 0 0 0
01/10/2020
10.57
 0 10.57 10.57 10.57 0 0 0
30/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
29/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
28/09/2020
10.57
 900 10.57 10.57 10.57 0 0 0
25/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
24/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
23/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
22/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
21/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
18/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
17/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
16/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
15/09/2020
10.57
 1,100 10.57 10.57 10.57 0 0 0
14/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
11/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
10/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
09/09/2020
10.57
 0 10.57 10.57 10.57 0 0 0
08/09/2020
10.57
 100 10.57 10.57 10.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |