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)
25/01/2019
10.20
 100 10.20 10.20 10.20 0 100 -0.0
24/01/2019
12.33
 300 11.57 12.33 11.57 0 0 0
23/01/2019
10.96
 1,000 10.96 10.96 10.96 0 0 0
22/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
21/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
18/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
17/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
16/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
15/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
14/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
11/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
10/01/2019
10.27
 1,400 10.48 10.48 10.27 1,400 0 0.0
09/01/2019
10.27
 1,100 10.54 10.54 10.27 0 0 0
08/01/2019
10.48
 0 10.48 10.48 10.48 0 0 0
07/01/2019
10.48
 0 10.48 10.48 10.48 0 0 0
04/01/2019
10.48
 100 10.48 10.48 10.48 0 100 -0.0
03/01/2019
12.94
 400 10.34 12.94 10.34 0 100 -0.0
02/01/2019
11.85
 100 11.85 11.85 11.85 0 0 0
28/12/2018
10.54
 0 10.54 10.54 10.54 0 0 0
27/12/2018
10.54
 100 10.54 10.54 10.54 0 100 -0.0
26/12/2018
12.26
 100 12.26 12.26 12.26 0 0 0
25/12/2018
9.93
 3,200 11.02 11.02 9.93 3,000 0 0.0
24/12/2018
11.02
 100 11.02 11.02 11.02 0 100 -0.0
21/12/2018
13.83
 300 10.34 13.83 10.34 0 100 -0.0
20/12/2018
12.12
 100 12.12 12.12 12.12 0 0 0
19/12/2018
10.68
 0 10.68 10.68 10.68 0 0 0
18/12/2018
10.68
 0 10.68 10.68 10.68 0 0 0
17/12/2018
10.68
 600 10.68 10.68 10.68 0 0 0
14/12/2018
10.61
 11,600 10.96 10.96 10.61 11,500 0 0.2
13/12/2018
10.48
 0 10.48 10.48 10.48 0 0 0
12/12/2018
10.48
 0 10.48 10.48 10.48 0 0 0
11/12/2018
10.89
 400 9.31 10.89 9.31 0 100 -0.0
10/12/2018
10.89
 100 10.89 10.89 10.89 0 0 0
07/12/2018
9.72
 100 9.72 9.72 9.72 0 100 -0.0
06/12/2018
10.82
 100 10.82 10.82 10.82 0 0 0
05/12/2018
9.86
 0 9.86 9.86 9.86 0 0 0
04/12/2018
9.86
 0 9.86 9.86 9.86 0 0 0
03/12/2018
10.00
 600 8.70 10.27 8.70 0 100 -0.0
30/11/2018
10.00
 0 10.00 10.00 10.00 0 0 0
29/11/2018
10.00
 0 10.00 10.00 10.00 0 0 0
28/11/2018
10.00
 100 10.00 10.00 10.00 0 100 -0.0
27/11/2018
10.54
 100 10.54 10.54 10.54 0 100 -0.0
26/11/2018
12.74
 500 10.41 12.74 10.41 0 100 -0.0
23/11/2018
12.26
 500 9.72 12.26 9.72 0 100 -0.0
22/11/2018
10.96
 600 10.96 10.96 10.96 0 0 0
21/11/2018
10.96
 0 10.96 10.96 10.96 0 0 0
20/11/2018
10.96
 7,700 10.96 10.96 10.96 7,300 0 0.1
19/11/2018
10.96
 22,300 10.96 10.96 10.96 1,200 0 0.0
16/11/2018
10.96
 1,200 10.96 10.96 10.89 0 0 0
15/11/2018
11.50
 0 11.50 11.50 11.50 0 0 0
14/11/2018
11.50
 0 11.50 11.50 11.50 0 0 0
13/11/2018
11.50
 0 11.50 11.50 11.50 0 0 0
12/11/2018
11.50
 100 11.50 11.50 11.50 0 100 -0.0
09/11/2018
12.80
 200 12.74 12.80 12.74 0 0 0
08/11/2018
11.30
 0 11.30 11.30 11.30 0 0 0
07/11/2018
11.30
 100 11.30 11.30 11.30 0 100 -0.0
06/11/2018
12.39
 100 12.39 12.39 12.39 0 0 0
05/11/2018
10.96
 10,000 10.96 10.96 10.96 500 0 0.0
02/11/2018
11.98
 100 11.98 11.98 11.98 0 100 -0.0
01/11/2018
13.56
 100 13.56 13.56 13.56 0 0 0
31/10/2018
11.85
 1,100 12.12 12.12 11.85 0 100 -0.0
30/10/2018
13.08
 200 13.01 13.08 13.01 0 0 0
29/10/2018
11.85
 100 11.85 11.85 11.85 0 100 -0.0
26/10/2018
13.35
 100 13.35 13.35 13.35 0 0 0
25/10/2018
11.78
 200 12.53 12.53 11.78 0 200 -0.0
24/10/2018
13.76
 100 13.76 13.76 13.76 0 0 0
23/10/2018
12.67
 0 12.67 12.67 12.67 0 0 0
22/10/2018
12.67
 0 12.67 12.67 12.67 0 0 0
19/10/2018
12.67
 0 12.67 12.67 12.67 0 0 0
18/10/2018
12.67
 100 12.67 12.67 12.67 0 100 -0.0
17/10/2018
14.11
 100 14.11 14.11 14.11 0 0 0
16/10/2018
12.80
 0 12.80 12.80 12.80 0 0 0
15/10/2018
13.42
 200 12.19 13.42 12.19 0 100 -0.0
12/10/2018
13.49
 100 13.49 13.49 13.49 0 0 0
11/10/2018
12.12
 0 12.12 12.12 12.12 0 0 0
10/10/2018
12.12
 100 12.12 12.12 12.12 0 100 -0.0
09/10/2018
13.76
 100 13.76 13.76 13.76 0 0 0
08/10/2018
11.98
 100 11.98 11.98 11.98 0 100 -0.0
05/10/2018
12.39
 100 12.39 12.39 12.39 0 100 -0.0
04/10/2018
14.24
 100 14.24 14.24 14.24 0 0 0
03/10/2018
12.53
 0 12.53 12.53 12.53 0 0 0
02/10/2018
12.53
 0 12.53 12.53 12.53 0 0 0
01/10/2018
12.53
 0 12.53 12.53 12.53 0 0 0
28/09/2018
12.53
 0 12.53 12.53 12.53 0 0 0
27/09/2018
12.53
 0 12.53 12.53 12.53 0 0 0
26/09/2018
12.53
 0 12.53 12.53 12.53 0 0 0
25/09/2018
12.53
 0 12.53 12.53 12.53 0 0 0
24/09/2018
12.53
 2,000 12.53 12.53 12.53 0 0 0
21/09/2018
12.39
 0 12.39 12.39 12.39 0 0 0
20/09/2018
12.39
 0 12.39 12.39 12.39 0 0 0
19/09/2018
12.39
 0 12.39 12.39 12.39 0 0 0
18/09/2018
12.39
 0 12.39 12.39 12.39 0 0 0
17/09/2018
12.39
 0 12.39 12.39 12.39 0 0 0
14/09/2018
12.39
 100 12.39 12.39 12.39 0 100 -0.0
13/09/2018
14.38
 100 14.38 14.38 14.38 0 0 0
12/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
12/09/2018
13.69
 0 13.69 13.69 13.69 0 0 0
11/09/2018
13.69
 100 13.69 13.69 13.69 0 0 0
10/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
07/09/2018
11.95
 100 11.95 11.95 11.95 0 100 -0.0
06/09/2018
12.14
 100 12.14 12.14 12.14 0 100 0

Chính sách bảo mật | Điều khoản sử dụng |