CTCP Nước sạch Quảng Ninh (nqn)

13.80
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
(2024-08-20) 		1.20 9.52% 500 0 0
12.60
14
13.80
2 tháng
(2024-07-22) 		-0.92 -6.22% 1,300 0 0
12.50
14.72
13.80
3 tháng
(2024-06-21) 		-0.43 -2.99% 1,400 0 0
12.50
14.72
13.80
6 tháng
(2024-03-25) 		-1.70 -10.97% 8,300 -100 -0.0
12.50
17.66
13.80
12 tháng
(2023-09-25) 		0.56 4.20% 36,600 -6,600 -0.1
9.71
17.66
13.80
24 tháng
(2022-09-30) 		-1.57 -10.24% 57,751 -6,500 -0.1
8.17
17.66
13.80
36 tháng
(2021-10-05) 		-2.07 -13.02% 92,822 -2,000 -0.0
8.17
20.49
13.80
60 tháng
(2019-10-16) 		0.04 0.29% 275,337 0 0.0
8.17
33.76
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
20.40
 0 20.40 20.40 20.40 0 0 0
25/11/2021
20.40
 2,300 20.40 20.40 20.40 0 0 0
24/11/2021
17.75
 1,300 17.75 17.75 17.75 0 0 0
23/11/2021
15.49
 2,300 15.49 15.49 15.49 0 0 0
22/11/2021
13.50
 0 13.50 13.50 13.50 0 0 0
19/11/2021
13.50
 0 13.50 13.50 13.50 0 0 0
18/11/2021
13.50
 0 13.50 13.50 13.50 0 0 0
17/11/2021
13.50
 20 13.50 13.50 13.50 0 0 0
16/11/2021
13.41
 403 13.60 13.60 13.41 0 0 0
15/11/2021
15.68
 0 15.68 15.68 15.68 0 0 0
12/11/2021
15.68
 0 15.68 15.68 15.68 0 0 0
11/11/2021
15.68
 0 15.68 15.68 15.68 0 0 0
10/11/2021
15.68
 0 15.68 15.68 15.68 0 0 0
09/11/2021
15.68
 0 15.68 15.68 15.68 0 0 0
08/11/2021
15.68
 0 15.68 15.68 15.68 0 0 0
05/11/2021
15.68
 0 15.68 15.68 15.68 0 0 0
04/11/2021
15.68
 0 15.68 15.68 15.68 0 0 0
03/11/2021
15.68
 0 15.68 15.68 15.68 0 0 0
02/11/2021
15.68
 0 15.68 15.68 15.68 0 0 0
01/11/2021
15.68
 0 15.68 15.68 15.68 0 0 0
29/10/2021
15.68
 0 15.68 15.68 15.68 0 0 0
28/10/2021
15.68
 0 15.68 15.68 15.68 0 0 0
27/10/2021
15.68
 0 15.68 15.68 15.68 0 0 0
26/10/2021
15.68
 0 15.68 15.68 15.68 0 0 0
25/10/2021
15.68
 0 15.68 15.68 15.68 0 0 0
22/10/2021
15.68
 0 15.68 15.68 15.68 0 0 0
21/10/2021
15.68
 0 15.68 15.68 15.68 0 0 0
20/10/2021
15.68
 0 15.68 15.68 15.68 0 0 0
19/10/2021
15.68
 200 15.68 15.68 15.68 0 0 0
18/10/2021
13.69
 0 13.69 13.69 13.69 0 0 0
15/10/2021
13.69
 0 13.69 13.69 13.69 0 0 0
14/10/2021
13.69
 200 13.69 13.69 13.69 0 0 0
13/10/2021
15.87
 0 15.87 15.87 15.87 0 0 0
12/10/2021
15.87
 0 15.87 15.87 15.87 0 0 0
11/10/2021
15.87
 0 15.87 15.87 15.87 0 0 0
08/10/2021
15.87
 0 15.87 15.87 15.87 0 0 0
07/10/2021
15.87
 0 15.87 15.87 15.87 0 0 0
06/10/2021
15.87
 203 15.87 15.87 15.87 0 0 0
05/10/2021
15.87
 0 15.87 15.87 15.87 0 0 0
04/10/2021
15.87
 0 15.87 15.87 15.87 0 0 0
01/10/2021
16.05
 300 15.49 16.05 15.49 0 0 0
30/09/2021
13.98
 0 13.98 13.98 13.98 0 0 0
29/09/2021
13.98
 0 13.98 13.98 13.98 0 0 0
28/09/2021
13.98
 0 13.98 13.98 13.98 0 0 0
27/09/2021
13.98
 0 13.98 13.98 13.98 0 0 0
24/09/2021
13.98
 0 13.98 13.98 13.98 0 0 0
23/09/2021
13.98
 0 13.98 13.98 13.98 0 0 0
22/09/2021
13.98
 100 13.98 13.98 13.98 0 0 0
21/09/2021
13.88
 300 13.88 13.88 13.88 0 0 0
20/09/2021
16.24
 0 16.24 16.24 16.24 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 2.65%
17/09/2021
16.24
 0 16.24 16.24 16.24 0 0 0
16/09/2021
16.28
 300 16.28 16.28 16.28 0 0 0
15/09/2021
15.72
 0 15.72 15.72 15.72 0 0 0
14/09/2021
15.72
 0 15.72 15.72 15.72 0 0 0
13/09/2021
15.72
 0 15.72 15.72 15.72 0 0 0
10/09/2021
15.72
 0 15.72 15.72 15.72 0 0 0
09/09/2021
15.72
 0 15.72 15.72 15.72 0 0 0
08/09/2021
15.72
 0 15.72 15.72 15.72 0 0 0
07/09/2021
15.72
 0 15.72 15.72 15.72 0 0 0
06/09/2021
15.72
 0 15.72 15.72 15.72 0 0 0
01/09/2021
15.72
 0 15.72 15.72 15.72 0 0 0
31/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
30/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
27/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
26/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
25/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
24/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
23/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
20/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
19/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
18/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
17/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
16/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
13/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
12/08/2021
15.72
 0 15.72 15.72 15.72 0 0 0
11/08/2021
15.72
 1,500 15.72 15.72 15.72 0 0 0
10/08/2021
15.72
 500 15.72 15.72 15.72 0 0 0
09/08/2021
15.81
 2,000 15.72 15.81 15.72 0 0 0
06/08/2021
15.81
 0 15.81 15.81 15.81 0 0 0
05/08/2021
15.81
 0 15.81 15.81 15.81 0 0 0
04/08/2021
15.81
 0 15.81 15.81 15.81 0 0 0
03/08/2021
15.81
 0 15.81 15.81 15.81 0 0 0
02/08/2021
15.81
 100 15.81 15.81 15.81 0 0 0
30/07/2021
15.81
 0 15.81 15.81 15.81 0 0 0
29/07/2021
15.81
 0 15.81 15.81 15.81 0 0 0
28/07/2021
15.81
 0 15.81 15.81 15.81 0 0 0
27/07/2021
15.81
 0 15.81 15.81 15.81 0 0 0
26/07/2021
15.81
 0 15.81 15.81 15.81 0 0 0
23/07/2021
15.81
 0 15.81 15.81 15.81 0 0 0
22/07/2021
15.81
 0 15.81 15.81 15.81 0 0 0
21/07/2021
15.81
 900 15.81 15.81 15.81 0 0 0
20/07/2021
15.35
 2,800 15.35 15.81 15.35 0 0 0
19/07/2021
14.88
 1,700 14.88 14.88 14.88 0 0 0
16/07/2021
14.42
 0 14.42 14.42 14.42 0 0 0
15/07/2021
14.42
 700 14.42 14.42 14.42 0 0 0
14/07/2021
14.42
 0 14.42 14.42 14.42 0 0 0
13/07/2021
14.42
 0 14.42 14.42 14.42 0 0 0
12/07/2021
14.42
 0 14.42 14.42 14.42 0 0 0
09/07/2021
14.42
 0 14.42 14.42 14.42 0 0 0
08/07/2021
14.42
 0 14.42 14.42 14.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |