Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2019	6.99	0	6.99	6.99	6.99	0	0	0
06/09/2019	6.99	0	6.99	6.99	6.99	0	0	0
05/09/2019	6.99	0	6.99	6.99	6.99	0	0	0
04/09/2019	6.99	0	6.99	6.99	6.99	0	0	0
03/09/2019	6.99	0	6.99	6.99	6.99	0	0	0
30/08/2019	6.99	0	6.99	6.99	6.99	0	0	0
29/08/2019: Cổ tức tiền mặt tỉ lệ: 1.79%
29/08/2019	6.99	0	6.99	6.99	6.99	0	0	0
28/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
27/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
26/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
23/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
22/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
21/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
20/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
19/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
16/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
15/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
14/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
13/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
12/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
09/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
08/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
07/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
06/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
05/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
02/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
01/08/2019	7.01	0	7.01	7.01	7.01	0	0	0
31/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
30/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
29/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
26/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
25/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
24/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
23/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
22/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
19/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
18/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
17/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
16/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
15/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
12/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
11/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
10/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
09/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
08/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
05/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
04/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
03/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
02/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
01/07/2019	7.01	0	7.01	7.01	7.01	0	0	0
28/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
27/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
26/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
25/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
24/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
21/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
20/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
19/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
18/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
17/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
14/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
13/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
12/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
11/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
10/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
07/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
06/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
05/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
04/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
03/06/2019	7.01	0	7.01	7.01	7.01	0	0	0
31/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
30/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
29/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
28/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
27/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
24/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
23/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
22/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
21/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
20/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
17/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
16/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
15/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
14/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
13/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
10/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
09/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
08/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
07/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
06/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
03/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
02/05/2019	7.01	0	7.01	7.01	7.01	0	0	0
26/04/2019	7.01	0	7.01	7.01	7.01	0	0	0
25/04/2019	7.01	0	7.01	7.01	7.01	0	0	0
24/04/2019	7.01	0	7.01	7.01	7.01	0	0	0
23/04/2019	7.01	0	7.01	7.01	7.01	0	0	0
22/04/2019	7.01	0	7.01	7.01	7.01	0	0	0
19/04/2019	7.01	0	7.01	7.01	7.01	0	0	0
18/04/2019	7.01	0	7.01	7.01	7.01	0	0	0
17/04/2019	7.01	0	7.01	7.01	7.01	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-0.50	-2.73%	2,300	0	0	14 18.50 17.80
2 tháng (2026-07-20)	1.70	10.56%	2,400	0	0	14 18.50 17.80
3 tháng (2026-06-19)	0.70	4.07%	3,500	0	0	12.94 18.50 17.80
6 tháng (2026-03-23)	1.62	10.01%	18,100	0	0	12.94 18.50 17.80
12 tháng (2025-09-22)	1.95	12.28%	37,400	0	0	12.02 18.50 17.80
24 tháng (2024-09-27)	5.45	44.13%	52,947	0	0	5.96 18.50 17.80
36 tháng (2023-10-03)	11.85	199.18%	66,147	0	0	4.67 18.50 17.80
60 tháng (2021-10-13)	10.85	156.07%	79,547	0	0	4.67 18.50 17.80

CTCP Cấp thoát nước và Xây dựng Quảng Ngãi (qnw)

THỐNG KÊ GIAO DỊCH