CTCP Nước khoáng Quảng Ninh (qhw)

38
-0.80
(-2.06%)
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
(2024-08-19) 		2.20 6.01% 15,100 0 0
34.60
38.80
38.80
2 tháng
(2024-07-22) 		4.70 13.78% 18,600 0 0
34.10
39.50
38.80
3 tháng
(2024-06-20) 		1.30 3.47% 29,400 0 0
34
39.50
38.80
6 tháng
(2024-03-22) 		9.80 33.79% 86,400 100 0.0
29
44.10
38.80
12 tháng
(2023-09-25) 		14.59 60.25% 292,805 100 0.0
24
44.70
38.80
24 tháng
(2022-09-29) 		12.29 46.37% 600,585 -23,600 -0.5
15.89
44.70
38.80
36 tháng
(2021-10-04) 		22.12 132.58% 925,485 -44,000 -1.0
15.89
44.70
38.80
60 tháng
(2019-10-15) 		25.15 184.23% 1,346,382 -77,600 -1.5
10.16
44.70
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2017
18.60
 0 18.60 18.60 18.60 0 0 0
27/11/2017
18.60
 100 18.60 18.60 18.60 0 0 0
24/11/2017
18.60
 0 18.60 18.60 18.60 0 0 0
23/11/2017
18.60
 0 18.60 18.60 18.60 0 0 0
22/11/2017
18.60
 0 18.60 18.60 18.60 0 0 0
21/11/2017
18.60
 100 18.60 18.60 18.60 0 0 0
20/11/2017
17.57
 100 17.57 17.57 17.57 0 0 0
17/11/2017
17.43
 100 17.43 17.43 17.43 0 0 0
16/11/2017
12.33
 300 16.60 16.60 12.33 0 0 0
15/11/2017
14.47
 0 14.47 14.47 14.47 0 0 0
14/11/2017
14.47
 0 14.47 14.47 14.47 0 0 0
13/11/2017
14.47
 100 14.47 14.47 14.47 0 0 0
10/11/2017
16.74
 0 16.74 16.74 16.74 0 0 0
09/11/2017
16.74
 0 16.74 16.74 16.74 0 0 0
08/11/2017
16.74
 0 16.74 16.74 16.74 0 0 0
07/11/2017
16.74
 0 16.74 16.74 16.74 0 0 0
06/11/2017
16.74
 700 16.74 16.74 16.74 0 0 0
03/11/2017
19.63
 0 19.63 19.63 19.63 0 0 0
02/11/2017
19.63
 100 19.63 19.63 19.63 0 0 0
01/11/2017
19.98
 0 19.98 19.98 19.98 0 0 0
31/10/2017
19.98
 0 19.98 19.98 19.98 0 0 0
30/10/2017
19.98
 0 19.98 19.98 19.98 0 0 0
27/10/2017
19.98
 0 19.98 19.98 19.98 0 0 0
26/10/2017
19.98
 3,000 19.98 19.98 19.29 0 0 0
25/10/2017
19.98
 0 19.98 19.98 19.98 0 0 0
24/10/2017
19.98
 0 19.98 19.98 19.98 0 0 0
23/10/2017
19.98
 1,900 19.98 19.98 19.98 0 0 0
20/10/2017
19.98
 2,600 19.98 19.98 19.98 0 0 0
19/10/2017
19.98
 0 19.98 19.98 19.98 0 0 0
18/10/2017
19.98
 0 19.98 19.98 19.98 0 0 0
17/10/2017
19.98
 900 19.98 19.98 19.98 900 0 0
16/10/2017
19.29
 600 19.29 19.29 19.29 0 0 0
13/10/2017
19.98
 1,100 19.98 19.98 19.98 0 0 0
12/10/2017
19.98
 900 19.98 19.98 19.98 900 0 0
11/10/2017
20.66
 0 20.66 20.66 20.66 0 0 0
10/10/2017
20.66
 0 20.66 20.66 20.66 0 0 0
09/10/2017
20.66
 0 20.66 20.66 20.66 0 0 0
06/10/2017
20.66
 300 20.66 20.66 20.66 0 0 0
05/10/2017
21.22
 1,000 21.22 21.22 21.22 0 0 0
04/10/2017
24.94
 0 24.94 24.94 24.94 0 0 0
03/10/2017
24.94
 400 25.00 25.00 24.94 0 0 0
02/10/2017
21.77
 0 21.77 21.77 21.77 0 0 0
29/09/2017
21.77
 0 21.77 21.77 21.77 0 0 0
28/09/2017
21.77
 0 21.77 21.77 21.77 0 0 0
27/09/2017
21.77
 0 21.77 21.77 21.77 0 0 0
26/09/2017
21.77
 0 21.77 21.77 21.77 0 0 0
25/09/2017
21.77
 0 21.77 21.77 21.77 0 0 0
22/09/2017
21.77
 2,300 21.77 21.77 21.77 0 0 0
21/09/2017
18.94
 0 18.94 18.94 18.94 0 0 0
20/09/2017
18.94
 100 18.94 18.94 18.94 0 0 0
19/09/2017
18.74
 1,300 18.74 18.74 18.60 0 0 0
18/09/2017
18.81
 0 18.81 18.81 18.81 0 0 0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
15/09/2017
18.81
 0 18.81 18.81 18.81 0 0 0
14/09/2017
18.81
 0 18.81 18.81 18.81 0 0 0
13/09/2017
18.81
 0 18.81 18.81 18.81 0 0 0
12/09/2017
18.81
 0 18.81 18.81 18.81 0 0 0
11/09/2017
18.81
 0 18.81 18.81 18.81 0 0 0
08/09/2017
18.81
 0 18.81 18.81 18.81 0 0 0
07/09/2017
18.81
 0 18.81 18.81 18.81 0 0 0
06/09/2017
19.14
 200 18.81 19.14 19.14 0 0 0
05/09/2017
19.14
 0 19.14 19.14 19.14 0 0 0
01/09/2017
19.14
 0 19.14 19.14 19.14 0 0 0
31/08/2017
19.14
 0 19.14 19.14 19.14 0 0 0
30/08/2017
19.14
 0 19.14 19.14 19.14 0 0 0
29/08/2017
19.14
 0 19.14 19.14 19.14 0 0 0
28/08/2017
19.14
 0 19.14 19.14 19.14 0 0 0
25/08/2017
19.14
 0 19.14 19.14 19.14 0 0 0
24/08/2017
19.14
 0 19.14 19.14 19.14 0 0 0
23/08/2017
19.14
 1,000 19.14 19.14 19.14 0 0 0
22/08/2017
19.60
 0 19.60 19.60 19.60 0 0 0
21/08/2017
19.60
 0 19.60 19.60 19.60 0 0 0
18/08/2017
19.60
 0 19.60 19.60 19.60 0 0 0
17/08/2017
19.60
 1,000 19.60 19.60 19.60 0 0 0
16/08/2017
19.79
 700 19.14 19.79 19.14 0 0 0
15/08/2017
19.79
 0 19.79 19.79 19.79 0 0 0
14/08/2017
19.79
 0 19.79 19.79 19.79 0 0 0
11/08/2017
19.79
 200 19.79 19.79 19.79 0 0 0
10/08/2017
20.19
 500 20.19 20.19 20.19 0 0 0
09/08/2017
20.19
 0 20.19 20.19 20.19 0 0 0
08/08/2017
20.19
 0 20.19 20.19 20.19 0 0 0
07/08/2017
20.12
 4,200 20.45 20.45 20.12 0 0 0
04/08/2017
21.11
 0 21.11 21.11 21.11 0 0 0
03/08/2017
21.11
 0 21.11 21.11 21.11 0 0 0
02/08/2017
21.11
 0 21.11 21.11 21.11 0 0 0
01/08/2017
21.11
 0 21.11 21.11 21.11 0 0 0
31/07/2017
21.11
 0 21.11 21.11 21.11 0 0 0
28/07/2017
21.11
 0 21.11 21.11 21.11 0 0 0
27/07/2017
21.11
 0 21.11 21.11 21.11 0 0 0
26/07/2017
21.11
 1,200 21.11 21.11 21.11 0 0 0
25/07/2017
19.79
 3,900 19.79 19.79 19.79 0 0 0
24/07/2017
19.79
 6,800 19.20 19.79 19.20 0 0 0
21/07/2017
19.20
 0 19.20 19.20 19.20 0 0 0
20/07/2017
19.20
 0 19.20 19.20 19.20 0 0 0
19/07/2017
19.20
 300 19.20 19.20 19.20 0 0 0
18/07/2017
19.14
 0 19.14 19.14 19.14 0 0 0
17/07/2017
19.14
 800 19.14 19.14 19.14 0 0 0
14/07/2017
20.45
 0 20.45 20.45 20.45 0 0 0
13/07/2017
20.45
 0 20.45 20.45 20.45 0 0 0
12/07/2017
20.45
 0 20.45 20.45 20.45 0 0 0
11/07/2017
20.45
 0 20.45 20.45 20.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |