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)
03/05/2024
30.29
 100 30.29 30.29 30.29 0 0 0
02/05/2024
35.54
 0 35.54 35.54 35.54 0 0 0
26/04/2024
35.54
 100 35.54 35.54 35.54 0 0 0
25/04/2024
34.60
 300 30.85 34.60 30.85 0 0 0
24/04/2024
29.07
 300 30.85 30.85 30.85 0 0 0
23/04/2024
29.07
 500 29.07 29.07 29.07 0 0 0
22/04/2024
30.95
 100 30.95 30.95 30.95 0 0 0
19/04/2024
29.07
 1,700 26.35 30.85 26.35 0 0 0
17/04/2024
30.85
 0 30.85 30.85 30.85 0 0 0
16/04/2024
30.85
 100 30.85 30.85 30.85 0 0 0
15/04/2024
29.07
 300 29.07 29.07 29.07 0 0 0
12/04/2024
31.70
 0 31.70 31.70 31.70 0 0 0
11/04/2024
31.70
 2,500 31.70 31.70 31.70 0 0 0
10/04/2024
31.70
 0 31.70 31.70 31.70 0 0 0
09/04/2024
31.70
 10,700 31.70 31.70 31.60 0 0 0
08/04/2024
29.07
 700 31.70 31.70 29.07 0 0 0
05/04/2024
28.13
 0 29.54 29.54 29.54 0 0 0
04/04/2024
28.13
 200 30.95 30.95 28.13 0 0 0
03/04/2024
31.79
 100 31.79 31.79 31.79 0 0 0
02/04/2024
28.04
 0 28.04 28.04 28.04 0 0 0
01/04/2024
27.20
 1,900 28.13 28.13 27.20 0 0 0
29/03/2024
31.79
 0 31.79 31.79 31.79 0 0 0
28/03/2024
31.79
 200 31.79 31.79 31.79 0 0 0
27/03/2024
27.66
 100 27.66 27.66 27.66 0 0 0
26/03/2024
27.20
 0 27.20 27.20 27.20 0 0 0
25/03/2024
27.20
 0 27.20 27.20 27.20 0 0 0
22/03/2024
27.20
 300 27.20 27.20 27.20 0 0 0
21/03/2024
27.66
 1,000 28.13 28.60 27.66 0 0 0
20/03/2024
32.45
 2,200 32.45 32.45 32.45 0 0 0
19/03/2024
38.07
 0 38.07 38.07 38.07 0 0 0
18/03/2024
38.07
 0 38.07 38.07 38.07 0 0 0
15/03/2024
38.07
 0 38.07 38.07 38.07 0 0 0
14/03/2024
38.07
 0 38.07 38.07 38.07 0 0 0
13/03/2024
38.07
 0 38.07 38.07 38.07 0 0 0
12/03/2024
38.07
 0 38.07 38.07 38.07 0 0 0
11/03/2024
38.07
 0 38.07 38.07 38.07 0 0 0
08/03/2024
38.07
 0 38.07 38.07 38.07 0 0 0
07/03/2024
38.07
 0 38.07 38.07 38.07 0 0 0
06/03/2024
38.36
 400 37.98 38.36 37.98 0 0 0
05/03/2024
38.36
 0 38.36 38.36 38.36 0 0 0
04/03/2024
38.36
 100 38.36 38.36 38.36 0 0 0
01/03/2024
37.23
 600 37.42 37.42 37.23 0 0 0
29/02/2024
35.64
 500 35.64 35.64 35.64 0 0 0
28/02/2024
30.01
 1,200 37.89 37.89 30.01 0 0 0
27/02/2024
31.88
 1,000 35.64 40.98 31.88 0 0 0
26/02/2024
35.64
 300 35.64 35.64 35.64 0 0 0
23/02/2024
41.92
 0 41.92 41.92 41.92 0 0 0
22/02/2024
41.92
 100 41.92 41.92 41.92 0 0 0
21/02/2024
37.70
 100 37.70 37.70 37.70 0 0 0
20/02/2024
32.82
 100 32.82 32.82 32.82 0 0 0
19/02/2024
31.98
 300 31.42 31.98 31.42 0 0 0
16/02/2024
26.73
 400 31.04 31.04 26.73 0 0 0
15/02/2024
26.26
 900 33.39 33.39 26.26 0 0 0
07/02/2024
26.26
 600 28.13 32.35 26.26 0 0 0
06/02/2024
28.13
 100 28.13 28.13 28.13 0 0 0
05/02/2024
25.79
 0 25.79 25.79 25.79 0 0 0
02/02/2024
25.79
 0 25.79 25.79 25.79 0 0 0
01/02/2024
25.79
 1,800 25.79 25.79 25.79 0 0 0
31/01/2024
25.79
 1,200 25.79 25.79 25.79 0 0 0
30/01/2024
25.79
 1,600 25.79 25.79 25.79 0 0 0
29/01/2024
25.79
 2,100 25.79 26.26 25.79 0 0 0
26/01/2024
25.79
 100 25.79 25.79 25.79 0 0 0
25/01/2024
25.79
 3,000 25.79 25.88 25.79 0 0 0
24/01/2024
25.79
 400 25.88 25.88 25.79 0 0 0
23/01/2024
28.04
 100 28.04 28.04 28.04 0 0 0
22/01/2024
25.79
 300 25.79 25.79 25.79 0 0 0
19/01/2024
24.38
 4,600 24.38 24.38 24.38 0 0 0
18/01/2024
24.01
 1,000 24.01 24.01 24.01 0 0 0
17/01/2024
24.57
 0 24.57 24.57 24.57 0 0 0
16/01/2024
24.10
 75,400 28.98 28.98 24.10 0 0 0
15/01/2024
25.79
 1,900 25.79 25.79 25.79 0 0 0
12/01/2024
25.79
 1,500 25.79 25.79 25.79 0 0 0
11/01/2024
28.98
 100 28.98 28.98 28.98 0 0 0
10/01/2024
25.79
 10,100 28.98 28.98 25.79 0 0 0
09/01/2024
25.79
 3,800 25.79 25.79 25.79 0 0 0
08/01/2024
25.79
 25,500 25.79 25.79 25.79 0 0 0
05/01/2024
25.79
 28,300 25.32 25.79 25.32 0 0 0
04/01/2024
25.32
 0 25.32 25.32 25.32 0 0 0
03/01/2024
25.32
 0 25.32 25.32 25.32 0 0 0
02/01/2024
25.32
 100 25.32 25.32 25.32 0 0 0
29/12/2023
24.85
 0 24.85 24.85 24.85 0 0 0
28/12/2023
24.85
 0 24.85 24.85 24.85 0 0 0
27/12/2023
24.85
 800 24.85 24.85 24.85 0 0 0
26/12/2023
24.85
 1,000 24.85 24.85 24.85 0 0 0
25/12/2023
28.79
 0 28.79 28.79 28.79 0 0 0
22/12/2023
28.79
 0 28.79 28.79 28.79 0 0 0
21/12/2023
28.79
 0 28.79 28.79 28.79 0 0 0
20/12/2023
28.79
 0 28.79 28.79 28.79 0 0 0
19/12/2023
28.79
 100 28.79 28.79 28.79 0 0 0
18/12/2023
25.41
 0 25.41 25.41 25.41 0 0 0
15/12/2023
25.41
 400 25.41 25.41 25.41 0 0 0
14/12/2023
25.32
 0 25.32 25.32 25.32 0 0 0
13/12/2023
25.32
 0 25.32 25.32 25.32 0 0 0
12/12/2023
25.32
 100 25.32 25.32 25.32 0 0 0
11/12/2023
24.38
 100 24.38 24.38 24.38 0 0 0
08/12/2023
23.44
 603 23.44 23.44 23.44 0 0 0
07/12/2023
22.51
 400 22.51 22.51 22.51 0 0 0
06/12/2023
23.44
 2,800 23.44 23.44 23.44 0 0 0
05/12/2023
26.16
 100 26.16 26.16 26.16 0 0 0
04/12/2023
23.44
 4,200 23.44 23.44 22.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |