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)
07/07/2021
15.06
 1,500 15.14 15.14 15.06 0 0 0
06/07/2021
15.23
 2,200 15.14 15.23 15.14 0 0 0
05/07/2021
15.14
 5,000 15.40 15.40 15.06 0 0 0
02/07/2021
15.14
 6,400 15.40 15.48 15.14 0 0 0
01/07/2021
14.97
 2,100 14.97 15.40 14.54 0 0 0
30/06/2021
14.97
 1,000 14.97 14.97 14.97 0 0 0
29/06/2021
15.40
 200 15.40 15.40 15.40 0 0 0
28/06/2021
14.97
 0 14.97 14.97 14.97 0 0 0
25/06/2021
14.97
 1,000 14.97 14.97 14.97 0 0 0
24/06/2021
14.97
 789 15.40 15.40 14.97 0 0 0
23/06/2021
14.97
 11,200 14.97 15.31 14.97 0 0 0
22/06/2021
15.23
 1,500 15.31 15.31 15.23 0 0 0
21/06/2021
15.40
 0 15.40 15.40 15.40 0 0 0
18/06/2021
15.40
 0 15.40 15.40 15.40 0 0 0
17/06/2021
15.40
 5,310 15.40 15.40 15.40 0 0 0
16/06/2021
15.40
 0 15.40 15.40 15.40 0 0 0
15/06/2021
15.40
 10 15.40 15.40 15.40 0 0 0
14/06/2021
15.40
 0 15.40 15.40 15.40 0 0 0
11/06/2021
15.40
 1,000 15.40 15.40 15.40 0 0 0
10/06/2021
16.51
 300 16.51 16.51 16.51 0 0 0
09/06/2021
16.51
 100 16.51 16.51 16.51 0 0 0
08/06/2021
15.83
 0 15.83 15.83 15.83 0 0 0
07/06/2021
15.83
 900 15.83 15.83 15.83 0 0 0
04/06/2021
16.25
 1,000 16.25 16.25 16.25 0 0 0
03/06/2021
14.54
 0 14.54 14.54 14.54 0 0 0
02/06/2021
14.54
 99 14.54 14.54 14.54 0 0 0
01/06/2021
14.54
 100 14.54 14.54 14.54 0 100 -0.0
31/05/2021
17.11
 100 17.11 17.11 17.11 0 0 0
28/05/2021
15.83
 100 15.83 15.83 15.83 0 100 -0.0
27/05/2021
17.11
 1,400 17.11 17.11 17.11 1,400 0 0.0
26/05/2021
17.11
 2,500 17.11 17.11 17.11 1,100 0 0.0
25/05/2021
17.11
 1,100 17.11 17.11 17.11 0 0 0
24/05/2021
17.11
 100 17.11 17.11 17.11 0 0 0
21/05/2021
15.06
 500 15.06 15.06 15.06 0 0 0
20/05/2021
15.06
 0 15.06 15.06 15.06 0 0 0
19/05/2021
15.06
 100 15.06 15.06 15.06 0 100 -0.0
18/05/2021
17.62
 2,500 17.62 17.62 17.62 2,500 0 0.1
17/05/2021
17.79
 2,500 14.63 17.97 14.63 0 100 -0.0
14/05/2021
16.25
 100 16.25 16.25 16.25 0 0 0
13/05/2021
15.06
 500 15.06 15.06 15.06 500 0 0.0
12/05/2021
15.14
 1,100 13.00 15.14 13.00 0 100 -0.0
11/05/2021
15.23
 0 15.23 15.23 15.23 0 0 0
10/05/2021
15.06
 1,300 15.23 15.23 15.06 0 0 0
07/05/2021
15.23
 2,500 15.23 15.23 15.23 2,100 0 0.0
06/05/2021
15.23
 600 13.86 15.23 13.86 0 100 -0.0
05/05/2021
16.25
 0 16.25 16.25 16.25 0 0 0
04/05/2021
16.25
 0 16.25 16.25 16.25 0 0 0
29/04/2021
16.25
 100 16.25 16.25 16.25 0 0 0
28/04/2021
15.31
 0 15.31 15.31 15.31 0 0 0
27/04/2021
15.31
 0 15.31 15.31 15.31 0 0 0
26/04/2021
15.31
 100 15.31 15.31 15.31 0 0 0
23/04/2021
15.23
 0 15.23 15.23 15.23 0 0 0
22/04/2021
15.23
 200 15.23 15.23 15.23 0 0 0
20/04/2021
14.63
 0 14.63 14.63 14.63 0 0 0
19/04/2021
14.63
 100 14.63 14.63 14.63 0 100 -0.0
16/04/2021
17.54
 500 16.00 17.54 16.00 0 0 0
15/04/2021
16.00
 100 16.00 16.00 16.00 0 0 0
14/04/2021
16.00
 1,200 15.83 16.00 15.40 700 0 0.0
13/04/2021
16.00
 3,000 16.00 16.00 16.00 0 0 0
12/04/2021
15.40
 300 16.25 16.25 15.40 100 0 0.0
09/04/2021
15.48
 0 15.48 15.48 15.48 0 0 0
08/04/2021
15.40
 1,600 15.74 15.74 15.40 1,000 0 0.0
07/04/2021
15.40
 1,000 15.40 15.83 15.40 0 0 0
06/04/2021
15.40
 800 15.40 15.40 15.40 800 0 0.0
05/04/2021
15.40
 200 15.40 15.40 15.40 200 0 0.0
02/04/2021
15.66
 3,200 16.17 16.17 15.66 0 0 0
01/04/2021
16.25
 800 15.06 16.25 15.06 0 0 0
31/03/2021
15.66
 0 15.66 15.66 15.66 0 0 0
30/03/2021
15.66
 0 15.66 15.66 15.66 0 0 0
29/03/2021
15.83
 1,200 15.40 15.83 15.40 0 0 0
26/03/2021
15.40
 0 15.40 15.40 15.40 0 0 0
25/03/2021
15.40
 2,000 15.40 15.40 15.40 2,000 0 0.0
24/03/2021
15.40
 2,700 15.83 16.00 15.40 0 0 0
23/03/2021
15.83
 0 15.83 15.83 15.83 0 0 0
22/03/2021
15.83
 400 15.83 15.83 15.83 0 0 0
19/03/2021
16.08
 2,000 15.83 16.08 15.83 0 0 0
18/03/2021
14.89
 500 14.89 14.89 14.89 500 0 0.0
17/03/2021
15.66
 2,300 15.83 15.83 15.66 0 0 0
16/03/2021
15.57
 200 15.57 15.57 15.57 0 0 0
15/03/2021
15.31
 6,900 15.23 15.40 15.23 0 0 0
12/03/2021
15.31
 0 15.31 15.31 15.31 0 0 0
11/03/2021
15.31
 0 15.31 15.31 15.31 0 0 0
10/03/2021
15.31
 0 15.31 15.31 15.31 0 0 0
09/03/2021
16.43
 300 13.09 16.43 13.09 0 100 -0.0
08/03/2021
15.23
 0 15.23 15.23 15.23 0 0 0
05/03/2021
17.02
 1,000 12.92 17.02 12.92 0 100 -0.0
04/03/2021
14.89
 0 14.89 14.89 14.89 0 0 0
03/03/2021
15.31
 1,100 14.80 15.31 14.80 1,000 0 0.0
02/03/2021
14.80
 0 14.80 14.80 14.80 0 0 0
01/03/2021
14.80
 1,800 13.60 15.74 13.60 0 100 -0.0
26/02/2021
15.91
 100 15.91 15.91 15.91 0 0 0
25/02/2021
16.00
 0 16.00 16.00 16.00 0 0 0
24/02/2021
16.60
 600 12.92 16.60 12.92 0 100 -0.0
23/02/2021
14.97
 2,200 14.89 14.97 14.89 1,700 0 0.0
22/02/2021
14.89
 2,000 14.89 14.89 14.89 0 0 0
19/02/2021
14.97
 300 14.97 14.97 14.97 0 0 0
18/02/2021
14.89
 700 14.89 14.89 14.89 0 0 0
17/02/2021
14.80
 800 14.80 14.80 14.80 800 0 0.0
09/02/2021
14.80
 2,400 14.80 14.80 14.80 200 0 0
08/02/2021
14.80
 500 15.06 15.06 14.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |