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)
27/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
26/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
25/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
24/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
21/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
20/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
19/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
18/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
17/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
14/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
13/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
12/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
11/01/2022
14.12
 0 14.12 14.12 14.12 0 0 0
10/01/2022
14.12
 1,500 14.03 14.12 14.03 0 0 0
07/01/2022
14.38
 0 14.38 14.38 14.38 0 0 0
06/01/2022
14.38
 400 14.29 14.38 14.29 0 0 0
05/01/2022
12.34
 2,000 12.70 12.70 12.34 0 0 0
04/01/2022
14.38
 0 14.38 14.38 14.38 0 0 0
31/12/2021
14.38
 0 14.38 14.38 14.38 0 0 0
30/12/2021
14.38
 0 14.38 14.38 14.38 0 0 0
29/12/2021
14.38
 0 14.38 14.38 14.38 0 0 0
28/12/2021
14.38
 3,805 14.38 14.38 14.38 0 0 0
27/12/2021
14.38
 104 14.38 14.38 14.38 0 0 0
24/12/2021
16.78
 0 16.78 16.78 16.78 0 0 0
23/12/2021
16.78
 0 16.78 16.78 16.78 0 0 0
22/12/2021
16.78
 0 16.78 16.78 16.78 0 0 0
21/12/2021
16.78
 0 16.78 16.78 16.78 0 0 0
20/12/2021
16.78
 20 16.78 16.78 16.78 0 0 0
17/12/2021
16.78
 0 16.78 16.78 16.78 0 0 0
16/12/2021
16.78
 100 16.78 16.78 16.78 0 0 0
15/12/2021
15.09
 0 15.09 15.09 15.09 0 0 0
14/12/2021
15.09
 100 15.09 15.09 15.09 0 0 0
13/12/2021
15.09
 0 15.09 15.09 15.09 0 0 0
10/12/2021
15.09
 0 15.09 15.09 15.09 0 0 0
09/12/2021
15.09
 200 15.09 15.09 15.09 0 0 0
08/12/2021
14.20
 0 14.20 14.20 14.20 0 0 0
07/12/2021
14.03
 1,100 14.20 14.20 14.03 0 0 0
06/12/2021
16.34
 0 16.34 16.34 16.34 0 0 0
03/12/2021
16.34
 0 16.34 16.34 16.34 0 0 0
02/12/2021
16.34
 0 16.34 16.34 16.34 0 0 0
01/12/2021
16.34
 0 16.34 16.34 16.34 0 0 0
30/11/2021
16.34
 1,300 16.34 16.34 16.34 0 0 0
29/11/2021
19.18
 0 19.18 19.18 19.18 0 0 0
26/11/2021
19.18
 0 19.18 19.18 19.18 0 0 0
25/11/2021
19.18
 2,300 19.18 19.18 19.18 0 0 0
24/11/2021
16.69
 1,300 16.69 16.69 16.69 0 0 0
23/11/2021
14.56
 2,300 14.56 14.56 14.56 0 0 0
22/11/2021
12.70
 0 12.70 12.70 12.70 0 0 0
19/11/2021
12.70
 0 12.70 12.70 12.70 0 0 0
18/11/2021
12.70
 0 12.70 12.70 12.70 0 0 0
17/11/2021
12.70
 20 12.70 12.70 12.70 0 0 0
16/11/2021
12.61
 403 12.78 12.78 12.61 0 0 0
15/11/2021
14.74
 0 14.74 14.74 14.74 0 0 0
12/11/2021
14.74
 0 14.74 14.74 14.74 0 0 0
11/11/2021
14.74
 0 14.74 14.74 14.74 0 0 0
10/11/2021
14.74
 0 14.74 14.74 14.74 0 0 0
09/11/2021
14.74
 0 14.74 14.74 14.74 0 0 0
08/11/2021
14.74
 0 14.74 14.74 14.74 0 0 0
05/11/2021
14.74
 0 14.74 14.74 14.74 0 0 0
04/11/2021
14.74
 0 14.74 14.74 14.74 0 0 0
03/11/2021
14.74
 0 14.74 14.74 14.74 0 0 0
02/11/2021
14.74
 0 14.74 14.74 14.74 0 0 0
01/11/2021
14.74
 0 14.74 14.74 14.74 0 0 0
29/10/2021
14.74
 0 14.74 14.74 14.74 0 0 0
28/10/2021
14.74
 0 14.74 14.74 14.74 0 0 0
27/10/2021
14.74
 0 14.74 14.74 14.74 0 0 0
26/10/2021
14.74
 0 14.74 14.74 14.74 0 0 0
25/10/2021
14.74
 0 14.74 14.74 14.74 0 0 0
22/10/2021
14.74
 0 14.74 14.74 14.74 0 0 0
21/10/2021
14.74
 0 14.74 14.74 14.74 0 0 0
20/10/2021
14.74
 0 14.74 14.74 14.74 0 0 0
19/10/2021
14.74
 200 14.74 14.74 14.74 0 0 0
18/10/2021
12.87
 0 12.87 12.87 12.87 0 0 0
15/10/2021
12.87
 0 12.87 12.87 12.87 0 0 0
14/10/2021
12.87
 200 12.87 12.87 12.87 0 0 0
13/10/2021
14.91
 0 14.91 14.91 14.91 0 0 0
12/10/2021
14.91
 0 14.91 14.91 14.91 0 0 0
11/10/2021
14.91
 0 14.91 14.91 14.91 0 0 0
08/10/2021
14.91
 0 14.91 14.91 14.91 0 0 0
07/10/2021
14.91
 0 14.91 14.91 14.91 0 0 0
06/10/2021
14.91
 203 14.91 14.91 14.91 0 0 0
05/10/2021
14.91
 0 14.91 14.91 14.91 0 0 0
04/10/2021
14.91
 0 14.91 14.91 14.91 0 0 0
01/10/2021
15.09
 300 14.56 15.09 14.56 0 0 0
30/09/2021
13.14
 0 13.14 13.14 13.14 0 0 0
29/09/2021
13.14
 0 13.14 13.14 13.14 0 0 0
28/09/2021
13.14
 0 13.14 13.14 13.14 0 0 0
27/09/2021
13.14
 0 13.14 13.14 13.14 0 0 0
24/09/2021
13.14
 0 13.14 13.14 13.14 0 0 0
23/09/2021
13.14
 0 13.14 13.14 13.14 0 0 0
22/09/2021
13.14
 100 13.14 13.14 13.14 0 0 0
21/09/2021
13.05
 300 13.05 13.05 13.05 0 0 0
20/09/2021
15.27
 0 15.27 15.27 15.27 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 2.65%
17/09/2021
15.27
 0 15.27 15.27 15.27 0 0 0
16/09/2021
15.30
 300 15.30 15.30 15.30 0 0 0
15/09/2021
14.78
 0 14.78 14.78 14.78 0 0 0
14/09/2021
14.78
 0 14.78 14.78 14.78 0 0 0
13/09/2021
14.78
 0 14.78 14.78 14.78 0 0 0
10/09/2021
14.78
 0 14.78 14.78 14.78 0 0 0
09/09/2021
14.78
 0 14.78 14.78 14.78 0 0 0

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