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
(2026-08-12) 		-3 -7.89% 10,900 -100 0
35
38
35
2 tháng
(2026-07-13) 		-4.90 -12.28% 19,900 -100 0
34.20
40.20
35
3 tháng
(2026-06-15) 		-1 -2.78% 27,600 -100 0
34.20
40.20
35
6 tháng
(2026-03-16) 		-1 -2.78% 53,800 -100 0
34.20
40.20
35
12 tháng
(2025-09-16) 		0.09 0.24% 110,200 -100 0
31.30
40.50
35
24 tháng
(2024-09-23) 		-1.66 -4.53% 357,548 7,500 0.3
27.83
40.54
35
36 tháng
(2023-09-27) 		11.67 50% 649,507 7,600 0.3
22.51
41.92
35
60 tháng
(2021-10-07) 		19.36 123.72% 1,262,087 -36,500 -0.7
14.90
41.92
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2017
13.57
 0 13.57 13.57 13.57 0 0 0
14/11/2017
13.57
 0 13.57 13.57 13.57 0 0 0
13/11/2017
13.57
 100 13.57 13.57 13.57 0 0 0
10/11/2017
15.70
 0 15.70 15.70 15.70 0 0 0
09/11/2017
15.70
 0 15.70 15.70 15.70 0 0 0
08/11/2017
15.70
 0 15.70 15.70 15.70 0 0 0
07/11/2017
15.70
 0 15.70 15.70 15.70 0 0 0
06/11/2017
15.70
 700 15.70 15.70 15.70 0 0 0
03/11/2017
18.41
 0 18.41 18.41 18.41 0 0 0
02/11/2017
18.41
 100 18.41 18.41 18.41 0 0 0
01/11/2017
18.73
 0 18.73 18.73 18.73 0 0 0
31/10/2017
18.73
 0 18.73 18.73 18.73 0 0 0
30/10/2017
18.73
 0 18.73 18.73 18.73 0 0 0
27/10/2017
18.73
 0 18.73 18.73 18.73 0 0 0
26/10/2017
18.73
 3,000 18.73 18.73 18.09 0 0 0
25/10/2017
18.73
 0 18.73 18.73 18.73 0 0 0
24/10/2017
18.73
 0 18.73 18.73 18.73 0 0 0
23/10/2017
18.73
 1,900 18.73 18.73 18.73 0 0 0
20/10/2017
18.73
 2,600 18.73 18.73 18.73 0 0 0
19/10/2017
18.73
 0 18.73 18.73 18.73 0 0 0
18/10/2017
18.73
 0 18.73 18.73 18.73 0 0 0
17/10/2017
18.73
 900 18.73 18.73 18.73 900 0 0
16/10/2017
18.09
 600 18.09 18.09 18.09 0 0 0
13/10/2017
18.73
 1,100 18.73 18.73 18.73 0 0 0
12/10/2017
18.73
 900 18.73 18.73 18.73 900 0 0
11/10/2017
19.38
 0 19.38 19.38 19.38 0 0 0
10/10/2017
19.38
 0 19.38 19.38 19.38 0 0 0
09/10/2017
19.38
 0 19.38 19.38 19.38 0 0 0
06/10/2017
19.38
 300 19.38 19.38 19.38 0 0 0
05/10/2017
19.90
 1,000 19.90 19.90 19.90 0 0 0
04/10/2017
23.38
 0 23.38 23.38 23.38 0 0 0
03/10/2017
23.38
 400 23.45 23.45 23.38 0 0 0
02/10/2017
20.41
 0 20.41 20.41 20.41 0 0 0
29/09/2017
20.41
 0 20.41 20.41 20.41 0 0 0
28/09/2017
20.41
 0 20.41 20.41 20.41 0 0 0
27/09/2017
20.41
 0 20.41 20.41 20.41 0 0 0
26/09/2017
20.41
 0 20.41 20.41 20.41 0 0 0
25/09/2017
20.41
 0 20.41 20.41 20.41 0 0 0
22/09/2017
20.41
 2,300 20.41 20.41 20.41 0 0 0
21/09/2017
17.76
 0 17.76 17.76 17.76 0 0 0
20/09/2017
17.76
 100 17.76 17.76 17.76 0 0 0
19/09/2017
17.57
 1,300 17.57 17.57 17.44 0 0 0
18/09/2017
17.64
 0 17.64 17.64 17.64 0 0 0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
15/09/2017
17.64
 0 17.64 17.64 17.64 0 0 0
14/09/2017
17.64
 0 17.64 17.64 17.64 0 0 0
13/09/2017
17.64
 0 17.64 17.64 17.64 0 0 0
12/09/2017
17.64
 0 17.64 17.64 17.64 0 0 0
11/09/2017
17.64
 0 17.64 17.64 17.64 0 0 0
08/09/2017
17.64
 0 17.64 17.64 17.64 0 0 0
07/09/2017
17.64
 0 17.64 17.64 17.64 0 0 0
06/09/2017
17.94
 200 17.64 17.94 17.94 0 0 0
05/09/2017
17.94
 0 17.94 17.94 17.94 0 0 0
01/09/2017
17.94
 0 17.94 17.94 17.94 0 0 0
31/08/2017
17.94
 0 17.94 17.94 17.94 0 0 0
30/08/2017
17.94
 0 17.94 17.94 17.94 0 0 0
29/08/2017
17.94
 0 17.94 17.94 17.94 0 0 0
28/08/2017
17.94
 0 17.94 17.94 17.94 0 0 0
25/08/2017
17.94
 0 17.94 17.94 17.94 0 0 0
24/08/2017
17.94
 0 17.94 17.94 17.94 0 0 0
23/08/2017
17.94
 1,000 17.94 17.94 17.94 0 0 0
22/08/2017
18.38
 0 18.38 18.38 18.38 0 0 0
21/08/2017
18.38
 0 18.38 18.38 18.38 0 0 0
18/08/2017
18.38
 0 18.38 18.38 18.38 0 0 0
17/08/2017
18.38
 1,000 18.38 18.38 18.38 0 0 0
16/08/2017
18.56
 700 17.94 18.56 17.94 0 0 0
15/08/2017
18.56
 0 18.56 18.56 18.56 0 0 0
14/08/2017
18.56
 0 18.56 18.56 18.56 0 0 0
11/08/2017
18.56
 200 18.56 18.56 18.56 0 0 0
10/08/2017
18.93
 500 18.93 18.93 18.93 0 0 0
09/08/2017
18.93
 0 18.93 18.93 18.93 0 0 0
08/08/2017
18.93
 0 18.93 18.93 18.93 0 0 0
07/08/2017
18.87
 4,200 19.18 19.18 18.87 0 0 0
04/08/2017
19.80
 0 19.80 19.80 19.80 0 0 0
03/08/2017
19.80
 0 19.80 19.80 19.80 0 0 0
02/08/2017
19.80
 0 19.80 19.80 19.80 0 0 0
01/08/2017
19.80
 0 19.80 19.80 19.80 0 0 0
31/07/2017
19.80
 0 19.80 19.80 19.80 0 0 0
28/07/2017
19.80
 0 19.80 19.80 19.80 0 0 0
27/07/2017
19.80
 0 19.80 19.80 19.80 0 0 0
26/07/2017
19.80
 1,200 19.80 19.80 19.80 0 0 0
25/07/2017
18.56
 3,900 18.56 18.56 18.56 0 0 0
24/07/2017
18.56
 6,800 18.01 18.56 18.01 0 0 0
21/07/2017
18.01
 0 18.01 18.01 18.01 0 0 0
20/07/2017
18.01
 0 18.01 18.01 18.01 0 0 0
19/07/2017
18.01
 300 18.01 18.01 18.01 0 0 0
18/07/2017
17.94
 0 17.94 17.94 17.94 0 0 0
17/07/2017
17.94
 800 17.94 17.94 17.94 0 0 0
14/07/2017
19.18
 0 19.18 19.18 19.18 0 0 0
13/07/2017
19.18
 0 19.18 19.18 19.18 0 0 0
12/07/2017
19.18
 0 19.18 19.18 19.18 0 0 0
11/07/2017
19.18
 0 19.18 19.18 19.18 0 0 0
10/07/2017
19.18
 900 19.18 19.18 19.18 0 0 0
07/07/2017
19.18
 1,000 19.18 19.18 19.18 0 0 0
06/07/2017
19.18
 0 19.18 19.18 19.18 0 0 0
05/07/2017
19.18
 0 19.18 19.18 19.18 0 0 0
04/07/2017
19.18
 0 19.18 19.18 19.18 0 0 0
03/07/2017
19.18
 4,700 19.18 19.18 19.18 0 0 0
30/06/2017
19.18
 3,000 19.18 19.18 19.18 0 0 0
29/06/2017
19.18
 0 19.18 19.18 19.18 0 0 0
28/06/2017
19.18
 0 19.18 19.18 19.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |