Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	35.40	0	35.40	35.40	35.40	0	0	0
14/07/2025	35.40	0	35.40	35.40	35.40	0	0	0
11/07/2025	35.40	0	35.40	35.40	35.40	0	0	0
10/07/2025	35.40	0	35.40	35.40	35.40	0	0	0
09/07/2025	35.50	7,300	35.50	35.50	35.01	0	0	0
08/07/2025	35.69	3,700	35.69	35.69	35.69	0	0	0
07/07/2025	32.30	7,000	35.69	35.69	32.30	0	0	0
04/07/2025	35.79	200	35.69	35.79	35.69	0	0	0
03/07/2025	35.50	0	35.50	35.50	35.50	0	0	0
02/07/2025	35.69	7,100	35.50	35.69	35.50	0	0	0
01/07/2025	35.50	1,000	35.50	35.50	35.50	0	0	0
30/06/2025	35.59	0	35.59	35.59	35.59	0	0	0
27/06/2025	35.59	0	35.59	35.59	35.59	0	0	0
26/06/2025	35.59	0	35.59	35.59	35.59	0	0	0
25/06/2025	35.59	300	35.59	35.59	35.59	0	0	0
24/06/2025	35.50	0	35.50	35.50	35.50	0	0	0
23/06/2025	34.43	13,300	35.59	35.59	34.43	0	12,300	-0.5
20/06/2025	35.69	0	35.69	35.69	35.69	0	0	0
19/06/2025	35.69	100	35.69	35.69	35.69	0	0	0
18/06/2025	34.14	0	34.14	34.14	34.14	0	0	0
17/06/2025	34.14	0	34.14	34.14	34.14	0	0	0
16/06/2025	34.14	0	34.14	34.14	34.14	0	0	0
13/06/2025	34.14	0	34.14	34.14	34.14	0	0	0
12/06/2025	34.14	0	34.14	34.14	34.14	0	0	0
11/06/2025	34.14	0	34.14	34.14	34.14	0	0	0
10/06/2025	34.14	0	34.14	34.14	34.14	0	0	0
09/06/2025	34.14	0	34.14	34.14	34.14	0	0	0
06/06/2025	34.14	0	34.14	34.14	34.14	0	0	0
05/06/2025	34.14	0	34.14	34.14	34.14	0	0	0
04/06/2025	34.43	900	33.94	34.43	33.94	0	0	0
03/06/2025	33.94	0	33.94	33.94	33.94	0	0	0
02/06/2025	33.94	0	33.94	33.94	33.94	0	0	0
30/05/2025	33.94	0	33.94	33.94	33.94	0	0	0
29/05/2025	33.94	0	33.94	33.94	33.94	0	0	0
28/05/2025	33.94	100	33.94	33.94	33.94	0	0	0
27/05/2025	32.00	0	32.00	32.00	32.00	0	0	0
26/05/2025	32.00	0	32.00	32.00	32.00	0	0	0
23/05/2025	32.00	100	32.00	32.00	32.00	0	100	0
22/05/2025	33.94	400	33.94	33.94	33.94	0	0	0
21/05/2025	32.00	0	32.00	32.00	32.00	0	0	0
20/05/2025	32.00	0	32.00	32.00	32.00	0	0	0
19/05/2025	32.00	100	32.00	32.00	32.00	0	100	-0.0
16/05/2025	33.94	0	33.94	33.94	33.94	0	0	0
15/05/2025	33.94	0	33.94	33.94	33.94	0	0	0
14/05/2025	33.94	200	33.94	33.94	33.94	0	0	0
13/05/2025	33.94	1,300	33.94	33.94	33.94	0	0	0
12/05/2025	33.75	3,900	32.10	33.94	32.00	0	0	0
09/05/2025	33.94	100	33.94	33.94	33.94	0	0	0
08/05/2025	33.94	21,200	31.62	33.94	28.90	0	0	0
07/05/2025	33.94	300	33.94	33.94	33.94	0	0	0
06/05/2025	33.94	200	30.74	33.94	30.74	0	100	0
05/05/2025	34.43	0	34.43	34.43	34.43	0	0	0
29/04/2025	34.43	100	34.43	34.43	34.43	0	0	0
28/04/2025	33.17	0	33.17	33.17	33.17	0	0	0
25/04/2025	33.17	100	33.17	33.17	33.17	0	0	0
24/04/2025	33.17	0	33.17	33.17	33.17	0	0	0
23/04/2025	33.17	100	33.17	33.17	33.17	0	0	0
22/04/2025	33.94	500	31.42	33.94	31.42	0	100	-0.0
21/04/2025	33.94	4,900	30.16	33.94	30.16	2,000	100	0.1
18/04/2025	33.94	5,000	33.94	33.94	33.94	0	0	0
17/04/2025	31.52	2,000	31.52	31.52	31.52	0	0	0
16/04/2025	32.20	0	32.20	32.20	32.20	0	0	0
15/04/2025	32.20	0	32.20	32.20	32.20	0	0	0
14/04/2025	33.94	300	28.61	33.94	28.61	0	100	-0.0
11/04/2025	32.00	100	32.00	32.00	32.00	0	0	0
10/04/2025	27.83	0	27.83	27.83	27.83	0	0	0
09/04/2025	27.83	1,100	27.83	27.83	27.83	0	100	-0.0
08/04/2025	33.94	300	32.00	33.94	32.00	0	0	0
04/04/2025	31.71	1,100	31.71	31.71	31.71	1,000	100	0.0
03/04/2025	40.54	200	33.94	40.54	33.94	0	0	0
02/04/2025	35.30	0	35.30	35.30	35.30	0	0	0
01/04/2025	35.30	0	35.30	35.30	35.30	0	0	0
31/03/2025	35.88	800	34.91	35.88	34.91	0	0	0
28/03/2025	33.94	0	33.94	33.94	33.94	0	0	0
27/03/2025	33.94	100	33.94	33.94	33.94	0	100	-0.0
26/03/2025	36.08	300	35.88	36.08	35.88	0	0	0
25/03/2025	36.18	0	36.18	36.18	36.18	0	0	0
24/03/2025	36.18	0	36.18	36.18	36.18	0	0	0
21/03/2025	36.18	100	36.18	36.18	36.18	0	0	0
20/03/2025	35.98	200	33.94	35.98	33.94	0	100	-0.0
19/03/2025	35.98	0	35.98	35.98	35.98	0	0	0
18/03/2025	35.98	0	35.98	35.98	35.98	0	0	0
17/03/2025	35.98	0	35.98	35.98	35.98	0	0	0
14/03/2025	35.98	0	35.98	35.98	35.98	0	0	0
13/03/2025	35.98	400	35.98	35.98	35.98	0	0	0
12/03/2025	35.79	0	35.79	35.79	35.79	0	0	0
11/03/2025	35.79	0	35.79	35.79	35.79	0	0	0
10/03/2025	35.88	1,600	35.98	35.98	35.69	0	0	0
07/03/2025	36.18	2,600	35.79	36.18	35.40	0	0	0
06/03/2025	35.69	7,900	35.88	35.88	35.69	0	0	0
05/03/2025	35.88	1,000	35.88	35.88	35.88	0	0	0
04/03/2025	35.30	600	37.82	37.82	35.30	0	0	0
03/03/2025	38.79	2,300	35.11	38.79	33.94	200	0	0.0
28/02/2025	35.40	5,600	38.31	39.76	35.40	0	0	0
27/02/2025	35.98	100	35.98	35.98	35.98	0	0	0
26/02/2025	35.88	600	35.88	35.88	35.88	0	0	0
25/02/2025	35.88	0	35.88	35.88	35.88	0	0	0
24/02/2025	35.88	1,300	35.79	35.88	35.79	0	0	0
21/02/2025	35.79	100	35.79	35.79	35.79	0	0	0
20/02/2025	35.88	1,000	35.50	35.88	35.50	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-3.50	-8.95%	1,200	0	0	35 39.10 35.60
2 tháng (2025-10-06)	0.60	1.71%	4,500	0	0	34 39.10 35.60
3 tháng (2025-09-05)	0.69	1.96%	18,900	0	0	32.60 39.10 35.60
6 tháng (2025-06-09)	1.46	4.28%	104,200	-12,300	-0.5	32.20 39.10 35.60
12 tháng (2024-12-09)	3.01	9.25%	228,321	4,800	0.2	27.83 40.54 35.60
24 tháng (2023-12-15)	10.19	40.08%	524,102	7,700	0.3	24.01 41.92 35.60
36 tháng (2022-12-20)	14.60	69.52%	735,685	-19,400	-0.4	14.90 41.92 35.60
60 tháng (2020-12-30)	22.68	175.61%	1,446,684	-54,400	-1.0	12.92 41.92 35.60

CTCP Nước khoáng Quảng Ninh (qhw)

THỐNG KÊ GIAO DỊCH