CTCP Nước sạch Quảng Ninh (nqn)

13.70
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
(2026-02-23) 		1 7.87% 8,900 0 0
12.70
14.50
13.70
2 tháng
(2026-01-19) 		2.10 18.10% 20,600 0 0
11.60
14.50
13.70
3 tháng
(2025-12-18) 		3.20 30.48% 42,700 0 0
10.50
14.50
13.70
6 tháng
(2025-09-19) 		-0.30 -2.14% 57,700 0 0
10.50
14.50
13.70
12 tháng
(2025-03-24) 		-0.01 -0.05% 60,800 0 0
10.50
15.76
13.70
24 tháng
(2024-03-28) 		-1.48 -9.73% 71,566 -100 -0.0
10.50
17.29
13.70
36 tháng
(2023-04-03) 		1.75 14.67% 114,416 -6,600 -0.1
8.09
17.29
13.70
60 tháng
(2021-04-13) 		-1.69 -10.98% 180,700 -2,000 -0.0
8
20.06
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2019
13.17
 10 13.17 13.17 13.17 0 0 0
02/12/2019
13.17
 7 13.17 13.17 13.17 0 0 0
29/11/2019
13.17
 0 13.17 13.17 13.17 0 0 0
28/11/2019
13.17
 0 13.17 13.17 13.17 0 0 0
27/11/2019
13.17
 0 13.17 13.17 13.17 0 0 0
26/11/2019
13.17
 500 13.17 13.17 13.17 0 0 0
25/11/2019
15.03
 100 15.03 15.03 15.03 0 0 0
22/11/2019
17.59
 100 17.59 17.59 17.59 0 0 0
21/11/2019
15.47
 0 15.47 15.47 15.47 0 0 0
20/11/2019
15.47
 4,500 15.38 15.47 15.38 0 0 0
19/11/2019
13.35
 2,100 16.71 16.71 13.35 0 0 0
18/11/2019
15.56
 100 15.56 15.56 15.56 0 0 0
15/11/2019
16.36
 1,100 13.44 16.36 13.44 0 0 0
14/11/2019
14.14
 700 15.03 15.03 14.14 0 0 0
13/11/2019
15.56
 13,400 14.14 15.56 14.14 0 0 0
12/11/2019
13.61
 5,500 13.61 13.70 13.61 0 0 0
11/11/2019
11.93
 0 11.93 11.93 11.93 0 0 0
08/11/2019
11.93
 0 11.93 11.93 11.93 0 0 0
07/11/2019
11.93
 500 11.93 11.93 11.93 0 0 0
06/11/2019
13.35
 3,100 15.21 15.21 13.35 0 0 0
05/11/2019
13.26
 100 13.26 13.26 13.26 0 0 0
04/11/2019
11.58
 0 11.58 11.58 11.58 0 0 0
01/11/2019
11.58
 3,000 11.58 11.58 11.58 0 0 0
31/10/2019
12.82
 7,000 12.82 12.82 12.82 0 0 0
30/10/2019
15.03
 1,900 14.85 15.03 14.85 0 0 0
29/10/2019
13.08
 200 13.08 13.08 13.08 0 0 0
28/10/2019
13.17
 6,000 11.05 13.17 11.05 0 0 0
25/10/2019
11.76
 5,000 11.76 11.76 11.76 0 0 0
24/10/2019: Cổ tức tiền mặt tỉ lệ: 5.36%
24/10/2019
12.55
 100 12.55 12.55 12.55 0 0 0
23/10/2019
10.93
 4,700 11.02 11.02 10.93 0 0 0
22/10/2019
12.03
 100 12.03 12.03 12.03 0 0 0
21/10/2019
13.13
 1,140 10.25 13.13 10.25 0 0 0
18/10/2019
14.49
 1,900 11.27 14.49 11.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |