CTCP Nước sạch Quảng Ninh (nqn)

10.50
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
(2026-08-17) 		1.40 14.56% 84,900 0 0
9.60
13.70
10.50
2 tháng
(2026-07-20) 		1.40 14.56% 163,100 0 0
9.60
13.70
10.50
3 tháng
(2026-06-18) 		1.40 14.56% 245,200 0 0
9.60
13.70
10.50
6 tháng
(2026-03-20) 		1.40 14.56% 476,600 0 0
9.60
13.70
10.50
12 tháng
(2025-09-22) 		1.40 14.56% 911,600 0 0
9.60
15.46
10.50
24 tháng
(2024-09-26) 		1.60 17.01% 1,690,553 0 0
9.40
16.92
10.50
36 tháng
(2023-10-02) 		-1.27 -10.32% 2,469,554 0 0
9.22
16.92
10.50
60 tháng
(2021-10-12) 		-3.91 -26.25% 3,107,398 4,500 0.1
9.03
19.27
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2026
10.50
 6,100 10.20 10.50 10 0 0 0
16/09/2026
10.50
 1,000 10.50 10.50 10.50 0 0 0
15/09/2026
11
 600 11 11 11 0 0 0
14/09/2026
10
 5,000 10 10 10 0 0 0
11/09/2026
10.80
 0 10.80 10.80 10.80 0 0 0
10/09/2026
10.80
 0 10.80 10.80 10.80 0 0 0
09/09/2026
10.80
 300 10.80 10.80 10.80 0 0 0
08/09/2026
11
 200 11 11 11 0 0 0
07/09/2026
11
 1,200 10.50 11 10.50 0 0 0
04/09/2026
10.50
 0 10.50 10.50 10.50 0 0 0
03/09/2026
10.50
 0 10.50 10.50 10.50 0 0 0
02/09/2026
12.70
 0 12.70 12.70 12.70 0 0 0
01/09/2026
10.60
 3,000 10.60 10.60 10.60 0 0 0
31/08/2026
10
 5,000 10 10 10 0 0 0
28/08/2026
10.50
 0 10.50 10.50 10.50 0 0 0
27/08/2026
10.50
 0 10.50 10.50 10.50 0 0 0
26/08/2026
10.50
 0 10.50 10.50 10.50 0 0 0
25/08/2026
10.50
 0 10.50 10.50 10.50 0 0 0
24/08/2026
10.50
 0 10.50 10.50 10.50 0 0 0
21/08/2026
10.50
 0 10.50 10.50 10.50 0 0 0
20/08/2026
10.50
 0 10.50 10.50 10.50 0 0 0
19/08/2026: Cổ tức tiền mặt tỉ lệ: 4.5%
19/08/2026
10.50
 100 10.50 10.50 10.50 0 0 0
18/08/2026
10.85
 0 10.85 10.85 10.85 0 0 0
17/08/2026
10.85
 0 10.85 10.85 10.85 0 0 0
14/08/2026
10.85
 0 10.85 10.85 10.85 0 0 0
13/08/2026
10.85
 0 10.85 10.85 10.85 0 0 0
12/08/2026
10.85
 0 10.85 10.85 10.85 0 0 0
11/08/2026
10.85
 0 10.85 10.85 10.85 0 0 0
10/08/2026
10.85
 0 10.85 10.85 10.85 0 0 0
07/08/2026
10.85
 1,600 10.85 10.85 10.85 0 0 0
06/08/2026
10.75
 4,900 10.75 10.75 10.75 0 0 0
05/08/2026
10.66
 0 10.66 10.66 10.66 0 0 0
04/08/2026
10.66
 0 10.66 10.66 10.66 0 0 0
03/08/2026
10.66
 0 10.66 10.66 10.66 0 0 0
31/07/2026
10.66
 700 10.66 10.66 10.66 0 0 0
30/07/2026
10.56
 0 10.56 10.56 10.56 0 0 0
29/07/2026
10.56
 0 10.56 10.56 10.56 0 0 0
28/07/2026
10.56
 200 10.56 10.56 10.56 0 0 0
27/07/2026
10.47
 0 10.47 10.47 10.47 0 0 0
24/07/2026
10.37
 3,200 10.56 10.56 10.37 0 0 0
23/07/2026
10.75
 2,100 10.75 10.75 10.75 0 0 0
22/07/2026
10.75
 1,600 10.75 10.75 10.75 0 0 0
21/07/2026
10.85
 2,500 10.75 10.85 10.75 0 0 0
20/07/2026
10.75
 0 10.75 10.75 10.75 0 0 0
17/07/2026
10.75
 2,500 10.66 10.75 10.66 0 0 0
16/07/2026
10.85
 900 10.47 10.85 10.47 0 0 0
15/07/2026
10.56
 0 10.56 10.56 10.56 0 0 0
14/07/2026
10.56
 0 10.56 10.56 10.56 0 0 0
13/07/2026
10.56
 0 10.56 10.56 10.56 0 0 0
10/07/2026
10.56
 0 10.56 10.56 10.56 0 0 0
09/07/2026
10.56
 0 10.56 10.56 10.56 0 0 0
08/07/2026
10.56
 0 10.56 10.56 10.56 0 0 0
07/07/2026
10.56
 100 10.56 10.56 10.56 0 0 0
06/07/2026
10.56
 100 10.56 10.56 10.56 0 0 0
03/07/2026
10.56
 100 10.56 10.56 10.56 0 0 0
02/07/2026
12.19
 2,200 12.10 12.19 12.10 0 0 0
01/07/2026
10.66
 100 10.66 10.66 10.66 0 0 0
30/06/2026
10.75
 200 10.75 10.75 10.75 0 0 0
29/06/2026
10.85
 0 10.85 10.85 10.85 0 0 0
26/06/2026
10.56
 400 11.14 11.14 10.56 0 0 0
25/06/2026
11.23
 0 11.23 11.23 11.23 0 0 0
24/06/2026
11.23
 0 11.23 11.23 11.23 0 0 0
23/06/2026
11.23
 0 11.23 11.23 11.23 0 0 0
22/06/2026
11.23
 3,000 11.23 11.23 11.23 0 0 0
19/06/2026
11.23
 1,400 11.33 11.33 11.23 0 0 0
18/06/2026
11.33
 0 11.33 11.33 11.33 0 0 0
17/06/2026
11.33
 100 11.33 11.33 11.33 0 0 0
16/06/2026
11.33
 0 11.33 11.33 11.33 0 0 0
15/06/2026
11.33
 0 11.33 11.33 11.33 0 0 0
12/06/2026
11.33
 0 11.33 11.33 11.33 0 0 0
11/06/2026
11.33
 0 11.33 11.33 11.33 0 0 0
10/06/2026
11.33
 0 11.33 11.33 11.33 0 0 0
09/06/2026
11.33
 0 11.33 11.33 11.33 0 0 0
08/06/2026
11.33
 3,000 11.33 11.33 11.33 0 0 0
05/06/2026
11.33
 2,000 11.33 11.33 11.33 0 0 0
04/06/2026
11.33
 0 11.33 11.33 11.33 0 0 0
03/06/2026
11.33
 500 11.33 11.33 11.33 0 0 0
02/06/2026
11.52
 2,600 11.33 11.52 11.33 0 0 0
01/06/2026
11.33
 0 11.33 11.33 11.33 0 0 0
29/05/2026
11.33
 0 11.33 11.33 11.33 0 0 0
28/05/2026
11.33
 0 11.33 11.33 11.33 0 0 0
27/05/2026
11.33
 0 11.33 11.33 11.33 0 0 0
26/05/2026
11.33
 500 11.33 11.33 11.33 0 0 0
25/05/2026
11.43
 2,200 10.56 11.43 10.56 0 0 0
22/05/2026
11.43
 0 11.43 11.43 11.43 0 0 0
21/05/2026
11.43
 0 11.43 11.43 11.43 0 0 0
20/05/2026
11.43
 500 11.43 11.43 11.43 0 0 0
19/05/2026
11.43
 0 11.43 11.43 11.43 0 0 0
18/05/2026
11.43
 400 11.43 11.43 11.43 0 0 0
15/05/2026
11.43
 500 11.43 11.43 11.43 0 0 0
14/05/2026
11.52
 1,200 11.52 11.52 11.52 0 0 0
13/05/2026
11.52
 100 11.52 11.52 11.52 0 0 0
12/05/2026
11.52
 900 11.52 11.52 11.52 0 0 0
11/05/2026
11.52
 0 11.52 11.52 11.52 0 0 0
08/05/2026
11.52
 200 11.52 11.52 11.52 0 0 0
07/05/2026
11.52
 0 11.52 11.52 11.52 0 0 0
06/05/2026
11.52
 0 11.52 11.52 11.52 0 0 0
05/05/2026
11.52
 0 11.52 11.52 11.52 0 0 0
04/05/2026
11.52
 0 11.52 11.52 11.52 0 0 0
01/05/2026
10.50
 0 10.50 10.50 10.50 0 0 0
30/04/2026
10
 5,000 10 10 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |