CTCP Nước khoáng Quảng Ninh (qhw)

33.50
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
(2026-08-19) 		-1.50 -4.29% 21,000 0 0
33
36
33.50
2 tháng
(2026-07-20) 		-6.70 -16.67% 30,400 0 0
33
40.20
33.50
3 tháng
(2026-06-22) 		-2.50 -6.94% 36,300 0 0
33
40.20
33.50
6 tháng
(2026-03-23) 		-1.50 -4.29% 63,800 0 0
33
40.20
33.50
12 tháng
(2025-09-23) 		-5.10 -13.21% 120,300 0 0
31.30
40.50
33.50
24 tháng
(2024-09-30) 		-0.64 -1.87% 384,237 0 0
27.16
40.54
33.50
36 tháng
(2023-10-04) 		8.18 32.31% 707,805 0 0
15.94
41.92
33.50
60 tháng
(2021-10-14) 		16.40 95.93% 1,310,470 -16,900 -0.4
14.90
41.92
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
14.60
 1,000 14.60 14.60 14.60 0 0 0
07/09/2021
14.92
 500 14.92 14.92 14.92 0 0 0
06/09/2021
14.60
 1,800 14.68 14.68 14.60 0 0 0
01/09/2021
14.60
 2,400 14.76 14.76 14.60 0 0 0
31/08/2021
14.76
 500 14.76 14.76 14.76 0 0 0
30/08/2021
14.52
 2,700 14.44 14.52 14.44 0 0 0
27/08/2021
15.56
 0 15.56 15.56 15.56 0 0 0
26/08/2021
15.56
 0 15.56 15.56 15.56 0 0 0
25/08/2021
15.56
 0 15.56 15.56 15.56 0 0 0
24/08/2021
15.89
 1,500 14.84 15.89 14.84 0 0 0
23/08/2021
14.44
 3,100 14.44 14.44 14.44 0 0 0
20/08/2021
14.52
 400 14.52 14.52 14.52 0 0 0
19/08/2021
15.64
 100 15.64 15.64 15.64 0 0 0
18/08/2021
14.12
 100 14.12 14.12 14.12 0 0 0
17/08/2021
14.20
 900 14.04 14.20 14.04 300 0 0.0
16/08/2021
14.04
 4,100 14.04 14.04 14.04 0 0 0
13/08/2021
14.60
 100 14.60 14.60 14.60 0 0 0
12/08/2021
13.88
 0 13.88 13.88 13.88 0 0 0
11/08/2021
13.80
 1,600 14.04 14.04 13.80 0 0 0
10/08/2021
13.64
 0 13.64 13.64 13.64 0 0 0
09/08/2021
13.64
 0 13.64 13.64 13.64 0 0 0
06/08/2021
13.64
 0 13.64 13.64 13.64 0 0 0
05/08/2021
13.64
 1 13.64 13.64 13.64 0 0 0
04/08/2021
13.64
 900 13.64 13.64 13.64 0 0 0
03/08/2021
13.72
 800 13.72 13.72 13.72 0 0 0
02/08/2021
13.64
 900 13.64 13.64 13.64 0 0 0
30/07/2021
14.04
 0 14.04 14.04 14.04 0 0 0
29/07/2021
14.04
 200 14.04 14.04 14.04 200 0 0.0
28/07/2021
13.88
 0 13.88 13.88 13.88 0 0 0
27/07/2021
13.88
 0 13.88 13.88 13.88 0 0 0
26/07/2021
13.72
 1,100 13.96 13.96 13.72 0 0 0
23/07/2021
14.04
 0 14.04 14.04 14.04 0 0 0
22/07/2021
14.04
 0 14.04 14.04 14.04 0 0 0
21/07/2021
14.04
 0 14.04 14.04 14.04 0 0 0
20/07/2021
14.04
 600 14.04 14.04 14.04 0 0 0
19/07/2021
14.04
 3,400 14.04 14.04 14.04 0 0 0
16/07/2021
14.12
 0 14.12 14.12 14.12 0 0 0
15/07/2021
14.12
 200 14.12 14.12 14.12 0 0 0
14/07/2021
14.20
 0 14.20 14.20 14.20 0 0 0
13/07/2021
14.20
 0 14.20 14.20 14.20 0 0 0
12/07/2021
14.44
 800 14.12 14.44 14.12 0 0 0
09/07/2021
14.20
 500 14.28 14.28 14.20 0 0 0
08/07/2021
14.44
 300 16.05 16.05 14.44 0 0 0
07/07/2021
14.12
 1,500 14.20 14.20 14.12 0 0 0
06/07/2021
14.28
 2,200 14.20 14.28 14.20 0 0 0
05/07/2021
14.20
 5,000 14.44 14.44 14.12 0 0 0
02/07/2021
14.20
 6,400 14.44 14.52 14.20 0 0 0
01/07/2021
14.04
 2,100 14.04 14.44 13.64 0 0 0
30/06/2021
14.04
 1,000 14.04 14.04 14.04 0 0 0
29/06/2021
14.44
 200 14.44 14.44 14.44 0 0 0
28/06/2021
14.04
 0 14.04 14.04 14.04 0 0 0
25/06/2021
14.04
 1,000 14.04 14.04 14.04 0 0 0
24/06/2021
14.04
 789 14.44 14.44 14.04 0 0 0
23/06/2021
14.04
 11,200 14.04 14.36 14.04 0 0 0
22/06/2021
14.28
 1,500 14.36 14.36 14.28 0 0 0
21/06/2021
14.44
 0 14.44 14.44 14.44 0 0 0
18/06/2021
14.44
 0 14.44 14.44 14.44 0 0 0
17/06/2021
14.44
 5,310 14.44 14.44 14.44 0 0 0
16/06/2021
14.44
 0 14.44 14.44 14.44 0 0 0
15/06/2021
14.44
 10 14.44 14.44 14.44 0 0 0
14/06/2021
14.44
 0 14.44 14.44 14.44 0 0 0
11/06/2021
14.44
 1,000 14.44 14.44 14.44 0 0 0
10/06/2021
15.48
 300 15.48 15.48 15.48 0 0 0
09/06/2021
15.48
 100 15.48 15.48 15.48 0 0 0
08/06/2021
14.84
 0 14.84 14.84 14.84 0 0 0
07/06/2021
14.84
 900 14.84 14.84 14.84 0 0 0
04/06/2021
15.24
 1,000 15.24 15.24 15.24 0 0 0
03/06/2021
13.64
 0 13.64 13.64 13.64 0 0 0
02/06/2021
13.64
 99 13.64 13.64 13.64 0 0 0
01/06/2021
13.64
 100 13.64 13.64 13.64 0 100 0.0
31/05/2021
16.05
 100 16.05 16.05 16.05 0 0 0
28/05/2021
14.84
 100 14.84 14.84 14.84 0 100 0.0
27/05/2021
16.05
 1,400 16.05 16.05 16.05 1,400 0 0.0
26/05/2021
16.05
 2,500 16.05 16.05 16.05 1,100 0 0.0
25/05/2021
16.05
 1,100 16.05 16.05 16.05 0 0 0
24/05/2021
16.05
 100 16.05 16.05 16.05 0 0 0
21/05/2021
14.12
 500 14.12 14.12 14.12 0 0 0
20/05/2021
14.12
 0 14.12 14.12 14.12 0 0 0
19/05/2021
14.12
 100 14.12 14.12 14.12 0 100 0.0
18/05/2021
16.53
 2,500 16.53 16.53 16.53 2,500 0 0.1
17/05/2021
16.69
 2,500 13.72 16.85 13.72 0 100 0.0
14/05/2021
15.24
 100 15.24 15.24 15.24 0 0 0
13/05/2021
14.12
 500 14.12 14.12 14.12 500 0 0.0
12/05/2021
14.20
 1,100 12.19 14.20 12.19 0 100 0.0
11/05/2021
14.28
 0 14.28 14.28 14.28 0 0 0
10/05/2021
14.12
 1,300 14.28 14.28 14.12 0 0 0
07/05/2021
14.28
 2,500 14.28 14.28 14.28 2,100 0 0.0
06/05/2021
14.28
 600 13.00 14.28 13.00 0 100 0.0
05/05/2021
15.24
 0 15.24 15.24 15.24 0 0 0
04/05/2021
15.24
 0 15.24 15.24 15.24 0 0 0
29/04/2021
15.24
 100 15.24 15.24 15.24 0 0 0
28/04/2021
14.36
 0 14.36 14.36 14.36 0 0 0
27/04/2021
14.36
 0 14.36 14.36 14.36 0 0 0
26/04/2021
14.36
 100 14.36 14.36 14.36 0 0 0
23/04/2021
14.28
 0 14.28 14.28 14.28 0 0 0
22/04/2021
14.28
 200 14.28 14.28 14.28 0 0 0
20/04/2021
13.72
 0 13.72 13.72 13.72 0 0 0
19/04/2021
13.72
 100 13.72 13.72 13.72 0 100 0.0
16/04/2021
16.45
 500 15.00 16.45 15.00 0 0 0
15/04/2021
15.00
 100 15.00 15.00 15.00 0 0 0

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