CTCP Nước khoáng Quảng Ninh (qhw)

27
-1.10
(-3.91%)
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
(2026-09-08) 		-0.96 -2.86% 7,200 0 0
28
33.76
28
2 tháng
(2026-08-10) 		-3.86 -10.53% 18,800 0 0
28
36.66
28
3 tháng
(2026-07-10) 		-5.69 -14.79% 27,100 0 0
28
38.78
28
6 tháng
(2026-04-13) 		-1.45 -4.22% 53,000 0 0
28
38.78
28
12 tháng
(2025-10-13) 		-0.87 -2.58% 106,900 0 0
28
39.07
28
24 tháng
(2024-10-18) 		-1.63 -4.74% 356,115 0 0
26.20
39.11
28
36 tháng
(2023-10-24) 		8.83 36.81% 645,879 0 0
15.38
40.44
28
60 tháng
(2021-11-03) 		13.17 67.11% 1,208,043 0 0
14.37
40.44
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2022
18.97
 2,000 18.97 18.97 18.97 0 0 0
04/01/2022
21.53
 0 21.53 21.53 21.53 0 0 0
31/12/2021
21.53
 200 21.53 21.53 21.53 0 0 0
30/12/2021
24.58
 100 24.58 24.58 24.58 0 0 0
29/12/2021
23.01
 0 23.01 23.01 23.01 0 0 0
28/12/2021
23.01
 100 23.01 23.01 23.01 0 0 0
27/12/2021
20.62
 2,300 23.83 23.83 20.62 0 0 0
24/12/2021
20.62
 300 21.77 21.77 20.62 0 0 0
23/12/2021
18.97
 600 18.97 18.97 18.97 0 0 0
22/12/2021
19.38
 0 19.38 19.38 19.38 0 0 0
21/12/2021
19.38
 1,000 19.38 19.38 19.38 0 0 0
20/12/2021
19.38
 0 19.38 19.38 19.38 0 0 0
17/12/2021
19.38
 300 19.38 19.38 19.38 0 0 0
16/12/2021
19.38
 1,200 19.38 19.38 19.38 0 0 0
15/12/2021
19.38
 200 19.38 19.38 19.38 0 0 0
14/12/2021
19.13
 100 19.13 19.13 19.13 0 0 0
13/12/2021
19.13
 0 19.13 19.13 19.13 0 0 0
10/12/2021
19.13
 0 19.13 19.13 19.13 0 0 0
09/12/2021
19.13
 1,200 18.97 19.63 18.97 0 0 0
08/12/2021
19.79
 1,500 19.38 19.79 19.38 0 0 0
07/12/2021
19.79
 5,000 19.79 19.79 19.79 0 0 0
06/12/2021
19.79
 20,000 19.46 19.79 19.46 0 0 0
03/12/2021
19.38
 400 19.38 19.38 19.38 0 0 0
02/12/2021
19.38
 300 19.38 19.38 19.38 0 0 0
01/12/2021
19.38
 1,400 19.38 19.38 19.38 0 0 0
30/11/2021
18.97
 6,900 18.97 18.97 18.97 0 0 0
29/11/2021
19.79
 3,500 19.55 22.27 19.55 0 0 0
26/11/2021
19.38
 9,100 19.38 19.38 19.30 0 0 0
25/11/2021
16.91
 700 16.91 16.91 16.91 0 0 0
24/11/2021
19.46
 500 19.71 19.71 19.46 0 0 0
23/11/2021
17.24
 0 17.24 17.24 17.24 0 0 0
22/11/2021
17.24
 200 17.24 17.24 17.24 0 0 0
19/11/2021
17.32
 1,000 17.32 17.32 17.32 0 0 0
18/11/2021
18.97
 0 18.97 18.97 18.97 0 0 0
17/11/2021
18.97
 600 18.97 18.97 18.97 0 0 0
16/11/2021
19.38
 12,300 18.97 19.38 18.97 0 0 0
15/11/2021
18.97
 2,000 19.79 19.79 18.97 0 0 0
12/11/2021
19.96
 1,400 19.79 19.96 16.82 0 0 0
11/11/2021
19.88
 500 19.71 19.88 19.71 0 0 0
10/11/2021
19.63
 0 19.63 19.63 19.63 0 0 0
09/11/2021
19.79
 6,700 18.97 19.79 18.97 0 0 0
08/11/2021
19.79
 100 19.79 19.79 19.79 0 0 0
05/11/2021
18.97
 4,100 18.56 18.97 18.14 0 0 0
04/11/2021
18.97
 300 18.97 18.97 18.97 0 0 0
03/11/2021
19.63
 600 18.14 19.63 17.32 0 0 0
02/11/2021
18.97
 1,800 18.97 18.97 15.83 0 0 0
01/11/2021
19.71
 1,300 18.14 20.04 15.01 0 0 0
29/10/2021
19.22
 9,800 16.99 19.22 14.43 0 0 0
28/10/2021
17.32
 2,800 16.82 17.32 14.35 0 0 0
27/10/2021
16.91
 1,000 16.82 16.91 16.82 0 0 0
26/10/2021
16.91
 100 16.91 16.91 16.91 0 0 0
25/10/2021
16.49
 500 16.49 16.49 16.49 0 0 0
22/10/2021
17.32
 9,900 16.82 17.32 16.82 0 0 0
21/10/2021
16.82
 0 16.82 16.82 16.82 0 0 0
20/10/2021
16.82
 0 16.82 16.82 16.82 0 0 0
19/10/2021
16.82
 100 16.82 16.82 16.82 0 0 0
18/10/2021
16.82
 500 16.82 16.82 16.82 0 0 0
15/10/2021
16.25
 1,900 16.08 16.33 16.08 0 0 0
14/10/2021
16.49
 4,700 16.91 16.91 16.25 0 0 0
13/10/2021
16.49
 5,200 16.08 16.49 16.08 0 0 0
12/10/2021
16.08
 11,600 16.08 16.25 16.08 0 0 0
11/10/2021
16.08
 2,600 14.84 16.08 14.84 0 0 0
08/10/2021
16.08
 2,200 15.26 16.49 15.26 0 0 0
07/10/2021: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2021
15.09
 2,000 15.09 15.26 15.09 0 0 0
06/10/2021
15.09
 7,300 15.09 15.09 15.09 0 0 0
05/10/2021
15.01
 7,800 14.94 16.25 14.94 0 0 0
04/10/2021
15.09
 7,600 14.71 15.32 14.55 0 0 0
01/10/2021
14.55
 8,600 14.47 14.55 14.40 0 0 0
30/09/2021
14.47
 900 14.71 14.71 14.47 0 0 0
29/09/2021
14.47
 0 14.47 14.47 14.47 0 0 0
28/09/2021
14.63
 1,900 14.71 14.71 14.47 0 0 0
27/09/2021
15.01
 2,600 14.71 15.01 14.32 0 0 0
24/09/2021
14.32
 32 14.32 14.32 14.32 0 0 0
23/09/2021
14.32
 100 14.32 14.32 14.32 0 0 0
22/09/2021
14.09
 605 14.32 14.32 14.09 0 0 0
21/09/2021
14.32
 2,000 14.32 14.32 14.32 0 0 0
20/09/2021
14.32
 750 14.86 14.86 14.32 0 0 0
17/09/2021
14.32
 2,100 14.32 14.32 14.32 0 0 0
16/09/2021
14.32
 3,000 14.32 14.32 14.32 0 0 0
15/09/2021
14.71
 0 14.71 14.71 14.71 0 0 0
14/09/2021
14.71
 100 14.71 14.71 14.71 0 0 0
13/09/2021
14.32
 801 14.32 14.32 14.32 0 0 0
10/09/2021
14.09
 1,100 16.18 16.18 14.09 0 0 0
09/09/2021
14.09
 0 14.09 14.09 14.09 0 0 0
08/09/2021
14.09
 1,000 14.09 14.09 14.09 0 0 0
07/09/2021
14.40
 500 14.40 14.40 14.40 0 0 0
06/09/2021
14.09
 1,800 14.16 14.16 14.09 0 0 0
01/09/2021
14.09
 2,400 14.24 14.24 14.09 0 0 0
31/08/2021
14.24
 500 14.24 14.24 14.24 0 0 0
30/08/2021
14.01
 2,700 13.93 14.01 13.93 0 0 0
27/08/2021
15.01
 0 15.01 15.01 15.01 0 0 0
26/08/2021
15.01
 0 15.01 15.01 15.01 0 0 0
25/08/2021
15.01
 0 15.01 15.01 15.01 0 0 0
24/08/2021
15.32
 1,500 14.32 15.32 14.32 0 0 0
23/08/2021
13.93
 3,100 13.93 13.93 13.93 0 0 0
20/08/2021
14.01
 400 14.01 14.01 14.01 0 0 0
19/08/2021
15.09
 100 15.09 15.09 15.09 0 0 0
18/08/2021
13.62
 100 13.62 13.62 13.62 0 0 0
17/08/2021
13.70
 900 13.54 13.70 13.54 0 0 0
16/08/2021
13.54
 4,100 13.54 13.54 13.54 0 0 0

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