CTCP Nước sạch Quảng Ninh (nqn)

11.70
-0.10
(-0.85%)
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
(2026-05-20) 		-0.10 -0.84% 11,400 0 0
11.70
12
11.70
2 tháng
(2026-04-20) 		-1.50 -11.28% 16,600 0 0
11.60
13.30
11.70
3 tháng
(2026-03-23) 		-2.20 -15.71% 25,000 0 0
11.60
14
11.70
6 tháng
(2025-12-22) 		1.30 12.38% 66,700 0 0
10.50
14.50
11.70
12 tháng
(2025-06-24) 		-1.61 -12.03% 84,600 0 0
10.50
14.50
11.70
24 tháng
(2024-07-01) 		-2.13 -15.28% 89,660 0 0
10.50
15.76
11.70
36 tháng
(2023-07-05) 		-0.43 -3.51% 129,766 -6,600 -0.1
9.50
17.29
11.70
60 tháng
(2021-07-15) 		-2.31 -16.40% 192,288 -2,000 -0.0
8
20.06
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
13.06
 0 13.06 13.06 13.06 0 0 0
23/08/2023
13.06
 0 13.06 13.06 13.06 0 0 0
22/08/2023
13.06
 0 13.06 13.06 13.06 0 0 0
21/08/2023
13.06
 0 13.06 13.06 13.06 0 0 0
18/08/2023
13.06
 0 13.06 13.06 13.06 0 0 0
17/08/2023
13.06
 0 13.06 13.06 13.06 0 0 0
16/08/2023
13.06
 0 13.06 13.06 13.06 0 0 0
15/08/2023
13.06
 0 13.06 13.06 13.06 0 0 0
14/08/2023
13.06
 2,300 13.06 13.06 13.06 0 0 0
11/08/2023
15.37
 0 15.37 15.37 15.37 0 0 0
10/08/2023
15.37
 100 15.37 15.37 15.37 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 2.8%
09/08/2023
13.93
 200 13.93 13.93 13.93 0 0 0
08/08/2023
12.79
 0 12.79 12.79 12.79 0 0 0
07/08/2023
14.02
 1,400 12.23 14.02 12.23 0 0 0
04/08/2023
12.23
 0 12.23 12.23 12.23 0 0 0
03/08/2023
12.23
 0 12.23 12.23 12.23 0 0 0
02/08/2023
12.23
 0 12.23 12.23 12.23 0 0 0
01/08/2023
12.23
 0 12.23 12.23 12.23 0 0 0
31/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
28/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
27/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
26/07/2023
12.23
 200 12.23 12.23 12.23 0 0 0
25/07/2023
10.91
 100 10.91 10.91 10.91 0 0 0
24/07/2023
9.50
 100 9.50 9.50 9.50 0 0 0
21/07/2023
10.91
 0 10.91 10.91 10.91 0 0 0
20/07/2023
10.91
 100 10.91 10.91 10.91 0 0 0
19/07/2023
12.70
 0 12.70 12.70 12.70 0 0 0
18/07/2023
12.70
 200 12.70 12.70 12.70 0 0 0
17/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
14/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
13/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
12/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
11/07/2023
12.23
 100 12.23 12.23 12.23 0 0 0
10/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
07/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
06/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
05/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
04/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
03/07/2023
12.23
 0 12.23 12.23 12.23 0 0 0
30/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
29/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
28/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
27/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
26/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
23/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
22/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
21/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
20/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
19/06/2023
12.23
 21 12.23 12.23 12.23 0 0 0
16/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
15/06/2023
12.23
 3 12.23 12.23 12.23 0 0 0
14/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
13/06/2023
12.23
 0 12.23 12.23 12.23 0 0 0
12/06/2023
12.23
 1 12.23 12.23 12.23 0 0 0
09/06/2023
12.23
 600 12.23 12.23 12.23 0 0 0
08/06/2023
11.76
 500 11.76 11.76 11.76 0 0 0
07/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
06/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
05/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
02/06/2023
11.76
 225 11.76 11.76 11.76 0 0 0
01/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
31/05/2023
11.76
 0 11.76 11.76 11.76 0 0 0
30/05/2023
11.76
 0 11.76 11.76 11.76 0 0 0
29/05/2023
11.76
 4,900 11.76 11.76 11.76 0 0 0
26/05/2023
10.25
 200 10.25 10.25 10.25 0 0 0
25/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
24/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
23/05/2023
8.09
 3,200 12.23 12.23 8.00 0 0 0
22/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
19/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
18/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
17/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
16/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
15/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
12/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
11/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
10/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
09/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
08/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
05/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
04/05/2023
11.95
 0 11.95 11.95 11.95 0 0 0
28/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
27/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
26/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
25/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
24/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
21/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
20/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
19/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
18/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
17/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
14/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
13/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
12/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
11/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
10/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
07/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
06/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
05/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0
04/04/2023
11.95
 0 11.95 11.95 11.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |