CTCP Nước sạch Quảng Ninh (nqn)

9.80
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
(2026-09-14) 		-0.50 -5% 63,400 0 0
9.50
11
9.60
2 tháng
(2026-08-17) 		-1.35 -12.44% 65,200 0 0
9.50
11
9.60
3 tháng
(2026-07-16) 		-1.35 -12.44% 85,400 0 0
9.50
11
9.60
6 tháng
(2026-04-17) 		-3.46 -26.71% 109,600 0 0
9.50
12.96
9.60
12 tháng
(2025-10-20) 		-3.94 -29.33% 176,700 0 0
9.50
13.92
9.60
24 tháng
(2024-10-24) 		-3.47 -26.77% 207,903 0 0
9.40
16.92
9.60
36 tháng
(2023-10-30) 		-2.95 -23.70% 249,669 0 0
9.13
16.92
9.60
60 tháng
(2021-11-09) 		-5.24 -35.54% 345,588 1,800 0.0
7.68
19.27
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2021
14.78
 1,300 14.78 14.78 14.78 0 0 0
13/04/2021
14.78
 5,100 14.78 14.78 14.78 0 0 0
12/04/2021
15.91
 800 12.07 16.18 11.98 0 0 0
09/04/2021
14.08
 5,700 12.24 14.08 14.08 0 0 0
08/04/2021
12.24
 400 12.24 12.24 12.24 0 0 0
07/04/2021
13.12
 0 13.12 13.12 13.12 0 0 0
06/04/2021
13.12
 0 13.12 13.12 13.12 0 0 0
05/04/2021
13.29
 3,400 13.12 13.29 13.12 0 0 0
02/04/2021
13.29
 200 13.29 13.29 13.29 0 0 0
01/04/2021
13.12
 1 13.12 13.12 13.12 0 0 0
31/03/2021
13.12
 2,002 13.12 13.12 13.12 0 0 0
30/03/2021
13.81
 1,100 12.77 13.81 12.77 0 0 0
29/03/2021
12.77
 200 12.77 12.77 12.77 0 0 0
26/03/2021
12.59
 500 11.54 12.59 12.59 0 0 0
25/03/2021
11.54
 0 11.54 11.54 11.54 0 0 0
24/03/2021
11.63
 1,002 11.54 11.63 11.54 0 0 0

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