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)
03/02/2025
32.78
 100 32.78 32.78 32.78 0 100 0
24/01/2025
38.31
 100 38.31 38.31 38.31 0 0 0
23/01/2025
35.50
 6,400 38.70 38.70 35.50 6,000 0 0.2
22/01/2025
34.82
 2,300 29.77 34.82 29.77 600 100 0.0
21/01/2025
33.94
 918 33.94 33.94 33.94 0 0 0
20/01/2025
33.94
 14,800 33.94 33.94 33.85 6,200 0 0.2
17/01/2025
33.27
 0 33.27 33.27 33.27 0 0 0
16/01/2025
33.27
 0 33.27 33.27 33.27 0 0 0
15/01/2025
33.27
 100 33.27 33.27 33.27 0 0 0
14/01/2025
33.27
 500 33.27 33.27 33.27 0 0 0
13/01/2025
32.00
 200 32.49 32.49 32.00 0 0 0
10/01/2025
32.78
 200 28.51 32.78 28.51 0 100 -0.0
09/01/2025
33.46
 0 33.46 33.46 33.46 0 0 0
08/01/2025
33.46
 100 33.46 33.46 33.46 0 0 0
07/01/2025
34.43
 200 29.87 34.43 29.87 0 100 -0.0
06/01/2025
33.65
 1,501 33.75 33.94 33.65 0 0 0
03/01/2025
32.78
 200 32.78 32.78 32.78 0 0 0
02/01/2025
31.52
 0 31.52 31.52 31.52 0 0 0
31/12/2024
31.52
 0 31.52 31.52 31.52 0 0 0
30/12/2024
31.52
 5,800 29.58 31.62 29.58 0 100 -0.0
27/12/2024
34.72
 101 34.72 34.72 34.72 0 0 0
26/12/2024
32.00
 2,100 32.00 32.00 32.00 0 0 0
25/12/2024
31.13
 900 31.13 31.13 31.13 0 0 0
24/12/2024
32.97
 0 32.97 32.97 32.97 0 0 0
23/12/2024
32.97
 800 32.97 32.97 32.97 0 0 0
20/12/2024
32.97
 0 32.97 32.97 32.97 0 0 0
19/12/2024
32.97
 0 32.97 32.97 32.97 0 0 0
18/12/2024
32.97
 600 32.97 32.97 32.97 0 0 0
17/12/2024
32.78
 1 32.78 32.78 32.78 0 0 0
16/12/2024
32.78
 0 32.78 32.78 32.78 0 0 0
13/12/2024
32.78
 500 32.78 32.78 32.78 0 0 0
12/12/2024
32.59
 1,500 32.49 32.59 32.49 0 0 0
11/12/2024
32.49
 0 32.49 32.49 32.49 0 0 0
10/12/2024
32.49
 6,500 32.49 32.59 32.49 3,000 0 0.1
09/12/2024
32.59
 500 32.59 32.59 32.59 0 0 0
06/12/2024
32.59
 1,000 32.78 32.78 32.59 0 0 0
05/12/2024
32.78
 1,000 32.78 32.78 32.78 0 0 0
04/12/2024
32.59
 1,000 32.59 32.59 32.59 0 0 0
03/12/2024
33.36
 0 33.36 33.36 33.36 0 0 0
02/12/2024
33.46
 601 32.97 33.46 32.97 0 0 0
29/11/2024
33.94
 100 33.94 33.94 33.94 0 0 0
28/11/2024
33.94
 100 33.94 33.94 33.94 0 0 0
27/11/2024
33.94
 101 33.94 33.94 33.94 0 0 0
26/11/2024
33.94
 301 33.75 33.94 33.75 0 0 0
25/11/2024
33.46
 600 33.46 33.46 33.46 0 0 0
22/11/2024
32.59
 0 32.59 32.59 32.59 0 0 0
21/11/2024
32.59
 0 32.59 32.59 32.59 0 0 0
20/11/2024
32.00
 200 33.07 33.07 32.00 0 0 0
19/11/2024
33.75
 400 33.75 33.75 33.75 0 0 0
18/11/2024
33.94
 500 33.94 33.94 33.94 0 0 0
15/11/2024
33.46
 0 33.46 33.46 33.46 0 0 0
14/11/2024
33.46
 0 33.46 33.46 33.46 0 0 0
13/11/2024
33.46
 0 33.46 33.46 33.46 0 0 0
12/11/2024
33.46
 6 33.46 33.46 33.46 0 0 0
11/11/2024
33.46
 0 33.46 33.46 33.46 0 0 0
08/11/2024
33.46
 1,600 33.46 33.46 33.46 0 0 0
07/11/2024
33.46
 3,602 33.46 33.46 33.46 600 0 0.0
06/11/2024
33.46
 2,300 33.46 33.46 33.46 0 0 0
05/11/2024
33.46
 1,200 32.97 33.46 32.97 0 0 0
04/11/2024
33.46
 800 33.94 33.94 33.46 0 0 0
01/11/2024
33.75
 100 33.75 33.75 33.75 0 0 0
31/10/2024
33.94
 2,502 33.94 33.94 33.94 0 0 0
30/10/2024
33.94
 1,009 33.94 33.94 33.94 0 0 0
29/10/2024
34.43
 2,100 34.24 34.53 33.94 0 0 0
28/10/2024
34.53
 1,000 34.53 34.53 34.53 0 0 0
25/10/2024
34.53
 0 34.53 34.53 34.53 0 0 0
24/10/2024
34.53
 0 34.53 34.53 34.53 0 0 0
23/10/2024
34.53
 0 34.53 34.53 34.53 0 0 0
22/10/2024
34.53
 0 34.53 34.53 34.53 0 0 0
21/10/2024
34.53
 600 34.53 34.53 34.53 0 0 0
18/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
17/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
16/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
15/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
14/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
11/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
10/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
09/10/2024
35.69
 2,300 35.69 35.69 35.69 2,000 0 0.1
08/10/2024
34.82
 2,700 34.82 34.82 34.82 100 0 0.0
07/10/2024
35.79
 102 35.79 35.79 35.79 100 0 0.0
04/10/2024
35.79
 100 35.79 35.79 35.79 0 0 0
03/10/2024
34.91
 0 34.91 34.91 34.91 0 0 0
02/10/2024
35.69
 300 34.04 35.69 34.04 0 0 0
01/10/2024
35.79
 201 34.24 35.79 34.24 0 0 0
30/09/2024
34.14
 1,100 36.27 36.27 34.14 0 0 0
27/09/2024
36.18
 2,000 36.18 36.18 32.97 0 0 0
26/09/2024
34.82
 0 34.82 34.82 34.82 0 0 0
25/09/2024
35.69
 900 34.53 35.69 34.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |