CTCP Nước khoáng Quảng Ninh (qhw)

35.60
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
36.66
 2 36.66 36.66 36.66 0 0 0
23/09/2024
36.66
 100 36.66 36.66 36.66 0 0 0
20/09/2024
34.33
 300 37.24 37.24 34.33 0 0 0
19/09/2024
36.85
 1,100 34.53 36.85 34.53 0 0 0
18/09/2024
37.63
 100 37.63 37.63 37.63 0 0 0
17/09/2024
36.37
 1,200 39.57 39.57 34.14 0 0 0
16/09/2024
34.14
 1,500 34.62 34.62 34.14 0 0 0
13/09/2024
36.76
 100 36.76 36.76 36.76 0 0 0
12/09/2024
33.56
 720 35.21 35.21 33.56 0 0 0
11/09/2024
35.88
 301 33.94 35.88 33.94 0 0 0
10/09/2024
36.27
 100 36.27 36.27 36.27 0 0 0
09/09/2024
35.40
 302 34.04 35.40 34.04 0 0 0
06/09/2024: Cổ tức tiền mặt tỉ lệ: 12%
06/09/2024
35.40
 3,100 35.21 35.50 35.21 0 0 0
05/09/2024
34.04
 0 34.04 34.04 34.04 0 0 0
04/09/2024
34.04
 803 34.32 34.32 34.04 0 0 0
30/08/2024
34.32
 1,605 33.76 34.32 33.76 0 0 0
29/08/2024
34.23
 101 34.23 34.23 34.23 0 0 0
28/08/2024
34.23
 800 32.82 34.23 32.82 0 0 0
27/08/2024
34.23
 100 34.23 34.23 34.23 0 0 0
26/08/2024
34.23
 600 32.45 34.23 32.35 0 0 0
23/08/2024
34.23
 100 34.23 34.23 34.23 0 0 0
22/08/2024
34.32
 1,400 36.48 36.48 31.88 0 0 0
21/08/2024
34.32
 2,300 34.23 34.32 34.23 0 0 0
20/08/2024
34.32
 0 34.32 34.32 34.32 0 0 0
19/08/2024
34.32
 0 34.32 34.32 34.32 0 0 0
16/08/2024
34.42
 300 34.23 34.42 34.23 0 0 0
15/08/2024
35.73
 0 35.73 35.73 35.73 0 0 0
14/08/2024
35.73
 0 35.73 35.73 35.73 0 0 0
13/08/2024
36.57
 400 37.23 37.23 32.35 0 0 0
12/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
09/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
08/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
07/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
06/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
05/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
02/08/2024
36.57
 102 36.57 36.57 36.57 0 0 0
01/08/2024
37.04
 0 37.04 37.04 37.04 0 0 0
31/07/2024
37.04
 101 37.04 37.04 37.04 0 0 0
30/07/2024
34.60
 0 34.60 34.60 34.60 0 0 0
29/07/2024
34.60
 100 34.60 34.60 34.60 0 0 0
26/07/2024
34.14
 400 32.54 34.14 32.54 0 0 0
25/07/2024
32.82
 900 33.76 33.76 32.82 0 0 0
24/07/2024
33.95
 0 33.95 33.95 33.95 0 0 0
23/07/2024
33.95
 100 33.95 33.95 33.95 0 0 0
22/07/2024
31.98
 1,100 31.98 31.98 31.98 0 0 0
19/07/2024
34.14
 100 34.14 34.14 34.14 0 0 0
18/07/2024
33.01
 800 32.92 33.01 32.92 0 0 0
17/07/2024
34.14
 0 34.14 34.14 34.14 0 0 0
16/07/2024
34.14
 0 34.14 34.14 34.14 0 0 0
15/07/2024
34.14
 0 34.14 34.14 34.14 0 0 0
12/07/2024
34.14
 0 34.14 34.14 34.14 0 0 0
11/07/2024
34.14
 101 34.14 34.14 34.14 0 0 0
10/07/2024
31.98
 1,000 32.07 32.07 31.98 0 0 0
09/07/2024
34.23
 100 34.23 34.23 34.23 0 0 0
08/07/2024
34.23
 0 34.23 34.23 34.23 0 0 0
05/07/2024
34.23
 1 34.23 34.23 34.23 0 0 0
04/07/2024
34.23
 201 34.14 34.23 34.14 0 0 0
03/07/2024
31.88
 4,400 31.88 31.88 31.88 0 0 0
02/07/2024
34.14
 1,200 34.14 34.14 34.14 0 0 0
01/07/2024
32.82
 5 32.82 32.82 32.82 0 0 0
28/06/2024
32.82
 200 32.82 32.82 32.82 0 0 0
27/06/2024
32.35
 1,100 34.23 34.23 32.35 0 0 0
26/06/2024
34.23
 200 34.23 34.23 34.23 0 0 0
25/06/2024
35.54
 0 35.54 35.54 35.54 0 0 0
24/06/2024
35.54
 100 35.54 35.54 35.54 0 0 0
21/06/2024
34.70
 400 34.70 35.17 34.70 0 0 0
20/06/2024
35.17
 901 35.54 35.54 35.17 0 0 0
19/06/2024
35.17
 0 35.17 35.17 35.17 0 0 0
18/06/2024
35.17
 310 35.17 35.17 35.17 0 0 0
17/06/2024
35.35
 100 35.35 35.35 35.35 0 0 0
14/06/2024
31.88
 607 35.35 35.35 31.88 0 0 0
13/06/2024
32.82
 802 35.17 35.17 32.82 0 0 0
12/06/2024
31.51
 1,800 32.73 32.73 31.51 0 0 0
11/06/2024
31.88
 0 31.88 31.88 31.88 0 0 0
10/06/2024
32.35
 600 31.88 32.35 31.04 0 0 0
07/06/2024
31.79
 6,001 31.04 31.88 31.04 0 0 0
06/06/2024
35.45
 0 35.45 35.45 35.45 0 0 0
05/06/2024
35.82
 8 35.45 35.45 35.45 0 0 0
04/06/2024
35.82
 2,204 31.13 35.82 31.13 0 0 0
03/06/2024
32.73
 3,518 34.70 34.70 29.45 100 0 0.0
31/05/2024
34.60
 150 34.60 34.60 34.60 0 0 0
30/05/2024
40.61
 200 40.61 40.61 40.61 0 0 0
29/05/2024
36.76
 200 36.76 36.76 36.76 0 0 0
28/05/2024
31.79
 13,710 37.51 41.17 31.79 0 0 0
27/05/2024
37.32
 0 37.32 37.32 37.32 0 0 0
24/05/2024
37.32
 0 37.32 37.32 37.32 0 0 0
23/05/2024
37.32
 0 37.32 37.32 37.32 0 0 0
22/05/2024
37.32
 300 37.32 37.32 37.32 0 0 0
21/05/2024
31.23
 200 33.76 33.76 31.23 0 0 0
20/05/2024
33.57
 300 33.67 33.67 33.57 0 0 0
17/05/2024
35.07
 800 30.67 35.07 30.67 0 0 0
16/05/2024
33.67
 700 33.67 36.01 33.67 0 0 0
15/05/2024
35.17
 500 43.14 46.89 35.17 0 0 0
14/05/2024
41.36
 0 41.36 41.36 41.36 0 0 0
13/05/2024
41.36
 100 41.36 41.36 41.36 0 0 0
10/05/2024
36.01
 0 36.01 36.01 36.01 0 0 0
09/05/2024
36.01
 200 36.01 36.01 36.01 0 0 0
08/05/2024
30.48
 2,700 36.48 36.48 30.48 0 0 0
07/05/2024
32.82
 0 32.82 32.82 32.82 0 0 0
06/05/2024
34.51
 1,000 34.60 34.60 30.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |