CTCP Nước khoáng Quảng Ninh (qhw)

35.40
-1.30
(-3.54%)
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
(2024-08-20) 		1.40 3.83% 16,200 0 0
34.60
38.80
38
2 tháng
(2024-07-22) 		3.90 11.44% 19,700 0 0
34.10
39.50
38
3 tháng
(2024-06-21) 		1 2.70% 29,600 0 0
34
39.50
38
6 tháng
(2024-03-25) 		9 31.03% 87,200 100 0.0
29
44.10
38
12 tháng
(2023-09-25) 		13.79 56.95% 293,905 100 0.0
24
44.70
38
24 tháng
(2022-09-30) 		12.54 49.28% 582,885 -23,100 -0.5
15.89
44.70
38
36 tháng
(2021-10-05) 		21.40 128.96% 918,985 -44,000 -1.0
15.89
44.70
38
60 tháng
(2019-10-16) 		24.35 178.37% 1,347,482 -77,600 -1.5
10.16
44.70
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
15.06
 9,200 12.66 15.06 12.66 0 0 0
04/02/2021
14.89
 3,000 14.71 14.89 14.71 0 0 0
03/02/2021
14.89
 200 14.54 14.89 14.54 0 0 0
02/02/2021
14.54
 1,100 14.54 14.54 14.54 0 0 0
01/02/2021
15.06
 200 15.06 15.06 15.06 0 0 0
29/01/2021
14.89
 0 14.89 14.89 14.89 0 0 0
28/01/2021
14.89
 200 14.89 14.89 14.89 0 0 0
27/01/2021
14.97
 2,000 14.89 15.06 13.86 0 0 0
26/01/2021
14.89
 2,200 14.89 14.89 14.89 0 0 0
25/01/2021
14.89
 4,000 15.14 15.14 14.89 0 0 0
22/01/2021
15.14
 0 15.14 15.14 15.14 0 0 0
21/01/2021
15.14
 1,500 15.14 15.14 15.14 0 0 0
20/01/2021
15.06
 3,100 15.40 15.40 15.06 0 0 0
19/01/2021
14.97
 1,000 14.97 14.97 14.97 0 0 0
18/01/2021
15.06
 1,100 14.97 15.06 14.97 0 0 0
15/01/2021
15.14
 1,000 15.14 15.14 15.14 0 0 0
14/01/2021
15.06
 4,900 15.31 15.31 15.06 0 3,500 -0.1
13/01/2021
14.37
 19,500 13.09 15.66 13.09 0 6,100 -0.1
12/01/2021
15.40
 1,800 15.40 15.40 15.31 0 900 -0.0
11/01/2021
15.40
 5,000 14.54 15.40 14.54 0 4,800 -0.1
08/01/2021
14.54
 4,800 14.71 14.80 14.54 0 0 0
07/01/2021
16.17
 800 15.40 16.17 15.40 0 0 0
06/01/2021
16.25
 100 16.25 16.25 16.25 0 0 0
05/01/2021
17.02
 13,500 15.31 17.02 15.31 0 8,500 -0.2
04/01/2021
15.40
 4,700 14.54 15.40 14.54 0 1,300 -0.0
31/12/2020
13.77
 8,900 13.77 13.77 13.77 0 8,900 -0.1
30/12/2020
13.77
 5,800 13.77 13.77 13.77 0 0 0
29/12/2020
13.77
 900 13.69 13.77 13.69 0 0 0
28/12/2020
13.69
 2,700 13.69 13.69 13.69 0 2,700 -0.0
25/12/2020
13.69
 2,700 13.69 13.69 13.69 0 0 0
24/12/2020
13.77
 3,400 13.69 13.77 13.69 0 0 0
23/12/2020
13.69
 18,800 13.69 14.54 13.69 0 7,900 -0.1
22/12/2020
13.69
 4,100 13.69 13.69 12.83 0 0 0
21/12/2020
14.54
 21,800 13.26 14.54 13.26 0 5,200 -0.1
18/12/2020
13.26
 3,600 13.26 13.26 13.26 500 0 0.0
17/12/2020
14.20
 800 14.20 14.20 13.69 0 400 -0.0
16/12/2020
14.20
 0 14.20 14.20 14.20 100 0 0.0
15/12/2020
14.20
 100 14.20 14.20 14.20 100 0 0.0
14/12/2020
12.40
 100 12.40 12.40 12.40 0 0 0
11/12/2020
14.54
 0 14.54 14.54 14.54 0 0 0
10/12/2020
14.54
 0 14.54 14.54 14.54 0 0 0
09/12/2020
14.54
 0 14.54 14.54 14.54 0 0 0
08/12/2020
14.54
 2,900 14.54 14.54 14.54 0 0 0
07/12/2020
15.74
 0 15.74 15.74 15.74 0 0 0
04/12/2020
15.74
 100 15.74 15.74 15.74 100 0 0.0
03/12/2020
13.69
 500 13.69 13.69 13.69 0 0 0
02/12/2020
13.69
 1,600 13.69 13.69 13.69 0 1,600 -0.0
01/12/2020
13.69
 6,000 13.69 13.69 13.69 0 0 0
30/11/2020
13.69
 0 13.69 13.69 13.69 0 0 0
27/11/2020
13.69
 1,000 13.69 13.69 13.69 0 0 0
26/11/2020
13.69
 0 13.69 13.69 13.69 0 0 0
25/11/2020
13.69
 0 13.69 13.69 13.69 0 0 0
24/11/2020
13.69
 0 13.69 13.69 13.69 0 0 0
23/11/2020
13.69
 3,700 13.86 13.86 13.69 0 0 0
20/11/2020
13.86
 0 13.86 13.86 13.86 0 0 0
19/11/2020
13.86
 0 13.86 13.86 13.86 0 0 0
18/11/2020
13.86
 0 13.86 13.86 13.86 0 0 0
17/11/2020
13.86
 0 13.86 13.86 13.86 0 0 0
16/11/2020
13.86
 0 13.86 13.86 13.86 0 0 0
13/11/2020
13.86
 0 13.86 13.86 13.86 0 0 0
12/11/2020
13.86
 2,500 13.86 13.86 13.86 0 0 0
11/11/2020
16.25
 0 16.25 16.25 16.25 0 0 0
10/11/2020
16.25
 0 16.25 16.25 16.25 0 0 0
09/11/2020
16.25
 0 16.25 16.25 16.25 0 0 0
06/11/2020
16.25
 0 16.25 16.25 16.25 0 0 0
05/11/2020
16.25
 0 16.25 16.25 16.25 0 0 0
04/11/2020
16.25
 0 16.25 16.25 16.25 0 0 0
03/11/2020
16.25
 0 16.25 16.25 16.25 0 0 0
02/11/2020
16.25
 0 16.25 16.25 16.25 0 0 0
30/10/2020
16.25
 100 16.25 16.25 16.25 0 0 0
29/10/2020
14.54
 0 14.54 14.54 14.54 0 0 0
28/10/2020
14.54
 2,000 14.54 14.54 14.54 0 0 0
27/10/2020
14.54
 100 14.54 14.54 14.54 100 0 0.0
26/10/2020
12.83
 6,300 12.83 12.83 12.83 0 5,100 -0.1
23/10/2020
12.83
 5,100 12.83 12.83 12.83 100 0 0.0
22/10/2020
11.21
 1,000 11.21 11.21 11.21 0 0 0
21/10/2020
13.17
 0 13.17 13.17 13.17 0 0 0
20/10/2020: Cổ tức tiền mặt tỉ lệ: 12%
20/10/2020
13.17
 0 13.17 13.17 13.17 0 0 0
19/10/2020
13.17
 100 13.17 13.17 13.17 100 0 0.0
16/10/2020
11.51
 800 11.51 11.51 11.51 0 0 0
15/10/2020
11.51
 0 11.51 11.51 11.51 0 0 0
14/10/2020
11.51
 0 11.51 11.51 11.51 0 0 0
13/10/2020
11.51
 0 11.51 11.51 11.51 0 0 0
12/10/2020
11.51
 2,300 11.51 11.51 11.51 0 0 0
09/10/2020
11.27
 0 11.27 11.27 11.27 0 0 0
08/10/2020
11.27
 2,200 11.27 11.27 11.27 0 0 0
07/10/2020
11.27
 0 11.27 11.27 11.27 0 0 0
06/10/2020
11.27
 0 11.27 11.27 11.27 0 0 0
05/10/2020
11.27
 0 11.27 11.27 11.27 0 0 0
02/10/2020
11.27
 0 11.27 11.27 11.27 0 0 0
01/10/2020
11.27
 0 11.27 11.27 11.27 0 0 0
30/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
29/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
28/09/2020
11.27
 900 11.27 11.27 11.27 0 0 0
25/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
24/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
23/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
22/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
21/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
18/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |