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)
08/09/2021
14.78
 0 14.78 14.78 14.78 0 0 0
07/09/2021
14.78
 0 14.78 14.78 14.78 0 0 0
06/09/2021
14.78
 0 14.78 14.78 14.78 0 0 0
01/09/2021
14.78
 0 14.78 14.78 14.78 0 0 0
31/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
30/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
27/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
26/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
25/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
24/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
23/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
20/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
19/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
18/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
17/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
16/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
13/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
12/08/2021
14.78
 0 14.78 14.78 14.78 0 0 0
11/08/2021
14.78
 1,500 14.78 14.78 14.78 0 0 0
10/08/2021
14.78
 500 14.78 14.78 14.78 0 0 0
09/08/2021
14.86
 2,000 14.78 14.86 14.78 0 0 0
06/08/2021
14.86
 0 14.86 14.86 14.86 0 0 0
05/08/2021
14.86
 0 14.86 14.86 14.86 0 0 0
04/08/2021
14.86
 0 14.86 14.86 14.86 0 0 0
03/08/2021
14.86
 0 14.86 14.86 14.86 0 0 0
02/08/2021
14.86
 100 14.86 14.86 14.86 0 0 0
30/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
29/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
28/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
27/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
26/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
23/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
22/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
21/07/2021
14.86
 900 14.86 14.86 14.86 0 0 0
20/07/2021
14.43
 2,800 14.43 14.86 14.43 0 0 0
19/07/2021
13.99
 1,700 13.99 13.99 13.99 0 0 0
16/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
15/07/2021
13.55
 700 13.55 13.55 13.55 0 0 0
14/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
13/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
12/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
09/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
08/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
07/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
06/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
05/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
02/07/2021
13.55
 100 13.55 13.55 13.55 0 0 0
01/07/2021
13.55
 100 13.55 13.55 13.55 0 0 0
30/06/2021
12.07
 0 12.07 12.07 12.07 0 0 0
29/06/2021
12.07
 0 12.07 12.07 12.07 0 0 0
28/06/2021
12.07
 0 12.07 12.07 12.07 0 0 0
25/06/2021
12.07
 0 12.07 12.07 12.07 0 0 0
24/06/2021
12.07
 0 12.07 12.07 12.07 0 0 0
23/06/2021
12.07
 0 12.07 12.07 12.07 0 0 0
22/06/2021
12.07
 0 12.07 12.07 12.07 0 0 0
21/06/2021
12.07
 100 13.99 13.99 12.07 0 0 0
18/06/2021
13.99
 900 14.16 14.16 13.99 0 0 0
17/06/2021
13.99
 0 13.99 13.99 13.99 0 0 0
16/06/2021
13.99
 0 13.99 13.99 13.99 0 0 0
15/06/2021
13.99
 0 13.99 13.99 13.99 0 0 0
14/06/2021
13.99
 400 13.99 13.99 13.99 0 0 0
11/06/2021
13.99
 0 13.99 13.99 13.99 0 0 0
10/06/2021
13.99
 400 13.99 13.99 13.99 0 0 0
09/06/2021
13.99
 0 13.99 13.99 13.99 0 0 0
08/06/2021
13.99
 0 13.99 13.99 13.99 0 0 0
07/06/2021
13.99
 200 13.99 13.99 13.99 0 0 0
04/06/2021
14.43
 300 14.43 14.43 14.43 0 0 0
03/06/2021
15.65
 0 15.65 15.65 15.65 0 0 0
02/06/2021
15.65
 0 15.65 15.65 15.65 0 0 0
01/06/2021
15.65
 0 15.65 15.65 15.65 0 0 0
31/05/2021
15.65
 0 15.65 15.65 15.65 0 0 0
28/05/2021
15.65
 0 15.65 15.65 15.65 0 0 0
27/05/2021
15.65
 0 15.65 15.65 15.65 0 0 0
26/05/2021
15.65
 0 15.65 15.65 15.65 0 0 0
25/05/2021
15.65
 0 15.65 15.65 15.65 0 0 0
24/05/2021
15.65
 0 15.65 15.65 15.65 0 0 0
21/05/2021
15.65
 100 15.65 15.65 15.65 0 0 0
20/05/2021
15.65
 0 15.65 15.65 15.65 0 0 0
19/05/2021
15.65
 0 15.65 15.65 15.65 0 0 0
18/05/2021
15.65
 0 15.65 15.65 15.65 0 0 0
17/05/2021
15.65
 100 15.65 15.65 15.65 0 0 0
14/05/2021
15.65
 0 15.65 15.65 15.65 0 0 0
13/05/2021
15.30
 400 16.18 16.18 15.30 0 0 0
12/05/2021
16.61
 10 16.61 16.61 16.61 0 0 0
11/05/2021
16.61
 100 16.61 16.61 16.61 0 0 0
10/05/2021
16.96
 0 16.96 16.96 16.96 0 0 0
07/05/2021
16.96
 100 16.96 16.96 12.68 0 0 0
06/05/2021
14.86
 0 14.86 14.86 14.86 0 0 0
05/05/2021
14.86
 2 14.86 14.86 14.86 0 0 0
04/05/2021
14.86
 100 14.86 14.86 14.86 0 0 0
29/04/2021
13.73
 0 13.73 13.73 13.73 0 0 0
28/04/2021
14.43
 300 12.33 14.43 12.33 0 0 0
27/04/2021
14.43
 0 14.43 14.43 14.43 0 0 0
26/04/2021
14.43
 100 14.43 14.43 14.43 0 0 0
23/04/2021
14.86
 200 14.86 14.86 14.86 0 0 0
22/04/2021
14.86
 100 14.86 14.86 14.86 0 0 0
20/04/2021
14.86
 300 14.43 14.86 13.99 0 0 0
19/04/2021
13.99
 100 13.99 13.99 13.99 0 0 0
16/04/2021
13.99
 2,300 13.99 13.99 13.99 0 0 0
15/04/2021
14.69
 200 14.69 14.69 14.69 0 0 0

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