CTCP Nước sạch Quảng Ninh (nqn)

10.20
0.10
(0.99%)
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
(2026-08-19) 		0 0% 22,500 0 0
10
12.70
10.20
2 tháng
(2026-07-20) 		-0.25 -2.36% 39,300 0 0
10
12.70
10.20
3 tháng
(2026-06-22) 		-0.73 -6.53% 48,900 0 0
10
12.70
10.20
6 tháng
(2026-03-23) 		-2.94 -21.89% 85,300 0 0
9.60
13.44
10.20
12 tháng
(2025-09-23) 		-2.94 -21.89% 169,100 0 0
9.60
13.92
10.20
24 tháng
(2024-09-30) 		-2.47 -19.06% 230,203 0 0
9.40
16.92
10.20
36 tháng
(2023-10-04) 		-1.95 -15.67% 308,869 0 0
9.13
16.92
10.20
60 tháng
(2021-10-14) 		-2.37 -18.43% 425,888 4,500 0.1
7.68
19.27
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
14.45
 0 14.45 14.45 14.45 0 0 0
16/11/2022
14.45
 0 14.45 14.45 14.45 0 0 0
15/11/2022
14.45
 100 14.45 14.45 14.45 0 0 0
14/11/2022
14.45
 0 14.45 14.45 14.45 0 0 0
11/11/2022
14.45
 0 14.45 14.45 14.45 0 0 0
10/11/2022
14.45
 100 14.45 14.45 14.45 0 0 0
09/11/2022
14.45
 0 14.45 14.45 14.45 0 0 0
08/11/2022
14.45
 0 14.45 14.45 14.45 0 0 0
07/11/2022
14.45
 3,300 14.45 14.45 14.45 0 0 0
04/11/2022
14.45
 0 14.45 14.45 14.45 0 0 0
03/11/2022
14.45
 0 14.45 14.45 14.45 0 0 0
02/11/2022
14.45
 0 14.45 14.45 14.45 0 0 0
01/11/2022
14.45
 0 14.45 14.45 14.45 0 0 0
31/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
28/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
27/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
26/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
25/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
24/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
21/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
20/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
19/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
18/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
17/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
14/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
13/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
12/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
11/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
10/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
07/10/2022
14.45
 1 14.45 14.45 14.45 0 0 0
06/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
05/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
04/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
03/10/2022
14.45
 0 14.45 14.45 14.45 0 0 0
30/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
29/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
28/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
27/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
26/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
23/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
22/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
21/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
20/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
19/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
16/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
15/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
14/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
13/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
12/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
09/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
08/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
07/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
06/09/2022
14.45
 100 14.45 14.45 14.45 0 0 0
05/09/2022
13.82
 0 13.82 13.82 13.82 0 0 0
31/08/2022
13.82
 0 13.82 13.82 13.82 0 0 0
30/08/2022
13.82
 0 13.82 13.82 13.82 0 0 0
29/08/2022
13.82
 0 13.82 13.82 13.82 0 0 0
26/08/2022
13.82
 0 13.82 13.82 13.82 0 0 0
25/08/2022
13.82
 100 13.82 13.82 13.82 0 0 0
24/08/2022
13.82
 0 13.82 13.82 13.82 0 0 0
23/08/2022
13.82
 0 13.82 13.82 13.82 0 0 0
22/08/2022
13.82
 0 13.82 13.82 13.82 0 0 0
19/08/2022
13.82
 0 13.82 13.82 13.82 0 0 0
18/08/2022
14.00
 500 13.64 14.00 13.64 0 0 0
17/08/2022
13.46
 0 13.46 13.46 13.46 0 0 0
16/08/2022
13.46
 0 13.46 13.46 13.46 0 0 0
15/08/2022
12.28
 2,700 13.55 13.73 12.28 0 0 0
12/08/2022
14.00
 0 14.00 14.00 14.00 0 0 0
11/08/2022
14.00
 0 14.00 14.00 14.00 0 0 0
10/08/2022
14.00
 0 14.00 14.00 14.00 0 0 0
09/08/2022
14.00
 0 14.00 14.00 14.00 0 0 0
08/08/2022
14.00
 0 14.00 14.00 14.00 0 0 0
05/08/2022
14.00
 0 14.00 14.00 14.00 0 0 0
04/08/2022
14.00
 0 14.00 14.00 14.00 0 0 0
03/08/2022
14.00
 0 14.00 14.00 14.00 0 0 0
02/08/2022
14.00
 0 14.00 14.00 14.00 0 0 0
01/08/2022
14.00
 0 14.00 14.00 14.00 0 0 0
29/07/2022
14.00
 0 14.00 14.00 14.00 0 0 0
28/07/2022
14.00
 0 14.00 14.00 14.00 0 0 0
27/07/2022
14.00
 0 14.00 14.00 14.00 0 0 0
26/07/2022
14.00
 0 14.00 14.00 14.00 0 0 0
25/07/2022
14.00
 100 14.00 14.00 14.00 0 0 0
22/07/2022
12.19
 0 12.19 12.19 12.19 0 0 0
21/07/2022
12.19
 0 12.19 12.19 12.19 0 0 0
20/07/2022
12.19
 100 12.19 12.19 12.19 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 2.76%
19/07/2022
14.27
 0 14.27 14.27 14.27 0 0 0
18/07/2022
14.29
 100 14.29 14.29 14.29 0 0 0
15/07/2022
19.27
 200 14.29 19.27 14.29 0 0 0
14/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
13/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
12/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
11/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
08/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
07/07/2022
16.78
 200 16.78 16.78 16.78 0 0 0
06/07/2022
14.65
 0 14.65 14.65 14.65 0 0 0
05/07/2022
14.65
 0 14.65 14.65 14.65 0 0 0
04/07/2022
14.65
 0 14.65 14.65 14.65 0 0 0
01/07/2022
14.65
 0 14.65 14.65 14.65 0 0 0
30/06/2022
14.65
 0 14.65 14.65 14.65 0 0 0
29/06/2022
14.65
 0 14.65 14.65 14.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc