CTCP Nước khoáng Quảng Ninh (qhw)

33.60
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
(2024-10-23) 		-2 -5.62% 17,319 600 0.0
33
35.60
33.60
2 tháng
(2024-09-23) 		-4.20 -11.11% 27,724 2,800 0.1
33
37.80
33.60
3 tháng
(2024-08-26) 		-1.69 -4.80% 40,556 2,800 0.1
33
38.80
33.60
6 tháng
(2024-05-27) 		-4.88 -12.69% 88,878 2,900 0.1
32.49
41.87
33.60
12 tháng
(2023-11-28) 		9.43 39% 302,881 2,900 0.1
23.21
43.22
33.60
24 tháng
(2022-12-05) 		10.47 45.24% 508,262 -26,600 -0.6
15.36
43.22
33.60
36 tháng
(2021-12-08) 		12.44 58.83% 796,663 -41,200 -0.9
15.36
43.22
33.60
60 tháng
(2019-12-19) 		15.18 82.43% 1,375,760 -74,900 -1.4
9.82
43.22
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
14.15
 100 14.15 14.15 14.15 0 100 -0.0
16/04/2021
16.96
 500 15.47 16.96 15.47 0 0 0
15/04/2021
15.47
 100 15.47 15.47 15.47 0 0 0
14/04/2021
15.47
 1,200 15.30 15.47 14.89 700 0 0.0
13/04/2021
15.47
 3,000 15.47 15.47 15.47 0 0 0
12/04/2021
14.89
 300 15.72 15.72 14.89 100 0 0.0
09/04/2021
14.97
 0 14.97 14.97 14.97 0 0 0
08/04/2021
14.89
 1,600 15.22 15.22 14.89 1,000 0 0.0
07/04/2021
14.89
 1,000 14.89 15.30 14.89 0 0 0
06/04/2021
14.89
 800 14.89 14.89 14.89 800 0 0.0
05/04/2021
14.89
 200 14.89 14.89 14.89 200 0 0.0
02/04/2021
15.14
 3,200 15.63 15.63 15.14 0 0 0
01/04/2021
15.72
 800 14.56 15.72 14.56 0 0 0
31/03/2021
15.14
 0 15.14 15.14 15.14 0 0 0
30/03/2021
15.14
 0 15.14 15.14 15.14 0 0 0
29/03/2021
15.30
 1,200 14.89 15.30 14.89 0 0 0
26/03/2021
14.89
 0 14.89 14.89 14.89 0 0 0
25/03/2021
14.89
 2,000 14.89 14.89 14.89 2,000 0 0.0
24/03/2021
14.89
 2,700 15.30 15.47 14.89 0 0 0
23/03/2021
15.30
 0 15.30 15.30 15.30 0 0 0
22/03/2021
15.30
 400 15.30 15.30 15.30 0 0 0
19/03/2021
15.55
 2,000 15.30 15.55 15.30 0 0 0
18/03/2021
14.39
 500 14.39 14.39 14.39 500 0 0.0
17/03/2021
15.14
 2,300 15.30 15.30 15.14 0 0 0
16/03/2021
15.06
 200 15.06 15.06 15.06 0 0 0
15/03/2021
14.81
 6,900 14.72 14.89 14.72 0 0 0
12/03/2021
14.81
 0 14.81 14.81 14.81 0 0 0
11/03/2021
14.81
 0 14.81 14.81 14.81 0 0 0
10/03/2021
14.81
 0 14.81 14.81 14.81 0 0 0
09/03/2021
15.88
 300 12.66 15.88 12.66 0 100 -0.0
08/03/2021
14.72
 0 14.72 14.72 14.72 0 0 0
05/03/2021
16.46
 1,000 12.49 16.46 12.49 0 100 -0.0
04/03/2021
14.39
 0 14.39 14.39 14.39 0 0 0
03/03/2021
14.81
 1,100 14.31 14.81 14.31 1,000 0 0.0
02/03/2021
14.31
 0 14.31 14.31 14.31 0 0 0
01/03/2021
14.31
 1,800 13.15 15.22 13.15 0 100 -0.0
26/02/2021
15.39
 100 15.39 15.39 15.39 0 0 0
25/02/2021
15.47
 0 15.47 15.47 15.47 0 0 0
24/02/2021
16.05
 600 12.49 16.05 12.49 0 100 -0.0
23/02/2021
14.48
 2,200 14.39 14.48 14.39 1,700 0 0.0
22/02/2021
14.39
 2,000 14.39 14.39 14.39 0 0 0
19/02/2021
14.48
 300 14.48 14.48 14.48 0 0 0
18/02/2021
14.39
 700 14.39 14.39 14.39 0 0 0
17/02/2021
14.31
 800 14.31 14.31 14.31 800 0 0.0
09/02/2021
14.31
 2,400 14.31 14.31 14.31 200 0 0
08/02/2021
14.31
 500 14.56 14.56 14.31 0 0 0
05/02/2021
14.56
 9,200 12.24 14.56 12.24 0 0 0
04/02/2021
14.39
 3,000 14.23 14.39 14.23 0 0 0
03/02/2021
14.39
 200 14.06 14.39 14.06 0 0 0
02/02/2021
14.06
 1,100 14.06 14.06 14.06 0 0 0
01/02/2021
14.56
 200 14.56 14.56 14.56 0 0 0
29/01/2021
14.39
 0 14.39 14.39 14.39 0 0 0
28/01/2021
14.39
 200 14.39 14.39 14.39 0 0 0
27/01/2021
14.48
 2,000 14.39 14.56 13.40 0 0 0
26/01/2021
14.39
 2,200 14.39 14.39 14.39 0 0 0
25/01/2021
14.39
 4,000 14.64 14.64 14.39 0 0 0
22/01/2021
14.64
 0 14.64 14.64 14.64 0 0 0
21/01/2021
14.64
 1,500 14.64 14.64 14.64 0 0 0
20/01/2021
14.56
 3,100 14.89 14.89 14.56 0 0 0
19/01/2021
14.48
 1,000 14.48 14.48 14.48 0 0 0
18/01/2021
14.56
 1,100 14.48 14.56 14.48 0 0 0
15/01/2021
14.64
 1,000 14.64 14.64 14.64 0 0 0
14/01/2021
14.56
 4,900 14.81 14.81 14.56 0 3,500 -0.1
13/01/2021
13.90
 19,500 12.66 15.14 12.66 0 6,100 -0.1
12/01/2021
14.89
 1,800 14.89 14.89 14.81 0 900 -0.0
11/01/2021
14.89
 5,000 14.06 14.89 14.06 0 4,800 -0.1
08/01/2021
14.06
 4,800 14.23 14.31 14.06 0 0 0
07/01/2021
15.63
 800 14.89 15.63 14.89 0 0 0
06/01/2021
15.72
 100 15.72 15.72 15.72 0 0 0
05/01/2021
16.46
 13,500 14.81 16.46 14.81 0 8,500 -0.2
04/01/2021
14.89
 4,700 14.06 14.89 14.06 0 1,300 -0.0
31/12/2020
13.32
 8,900 13.32 13.32 13.32 0 8,900 -0.1
30/12/2020
13.32
 5,800 13.32 13.32 13.32 0 0 0
29/12/2020
13.32
 900 13.24 13.32 13.24 0 0 0
28/12/2020
13.24
 2,700 13.24 13.24 13.24 0 2,700 -0.0
25/12/2020
13.24
 2,700 13.24 13.24 13.24 0 0 0
24/12/2020
13.32
 3,400 13.24 13.32 13.24 0 0 0
23/12/2020
13.24
 18,800 13.24 14.06 13.24 0 7,900 -0.1
22/12/2020
13.24
 4,100 13.24 13.24 12.41 0 0 0
21/12/2020
14.06
 21,800 12.82 14.06 12.82 0 5,200 -0.1
18/12/2020
12.82
 3,600 12.82 12.82 12.82 500 0 0.0
17/12/2020
13.73
 800 13.73 13.73 13.24 0 400 -0.0
16/12/2020
13.73
 0 13.73 13.73 13.73 100 0 0.0
15/12/2020
13.73
 100 13.73 13.73 13.73 100 0 0.0
14/12/2020
11.99
 100 11.99 11.99 11.99 0 0 0
11/12/2020
14.06
 0 14.06 14.06 14.06 0 0 0
10/12/2020
14.06
 0 14.06 14.06 14.06 0 0 0
09/12/2020
14.06
 0 14.06 14.06 14.06 0 0 0
08/12/2020
14.06
 2,900 14.06 14.06 14.06 0 0 0
07/12/2020
15.22
 0 15.22 15.22 15.22 0 0 0
04/12/2020
15.22
 100 15.22 15.22 15.22 100 0 0.0
03/12/2020
13.24
 500 13.24 13.24 13.24 0 0 0
02/12/2020
13.24
 1,600 13.24 13.24 13.24 0 1,600 -0.0
01/12/2020
13.24
 6,000 13.24 13.24 13.24 0 0 0
30/11/2020
13.24
 0 13.24 13.24 13.24 0 0 0
27/11/2020
13.24
 1,000 13.24 13.24 13.24 0 0 0
26/11/2020
13.24
 0 13.24 13.24 13.24 0 0 0
25/11/2020
13.24
 0 13.24 13.24 13.24 0 0 0
24/11/2020
13.24
 0 13.24 13.24 13.24 0 0 0
23/11/2020
13.24
 3,700 13.40 13.40 13.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |