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)
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
23/03/2021
11.37
 3,100 13.90 13.90 11.37 0 0 0
22/03/2021
13.03
 0 13.03 13.03 13.03 0 0 0
19/03/2021
13.03
 300 13.03 13.03 13.03 0 0 0
18/03/2021
12.94
 100 12.94 12.94 12.94 0 0 0
17/03/2021
13.90
 200 13.90 13.90 13.90 0 0 0
16/03/2021
13.03
 0 13.03 13.03 13.03 0 0 0
15/03/2021
12.94
 4,600 13.99 13.99 12.42 0 0 0
12/03/2021
14.60
 0 14.60 14.60 14.60 0 0 0
11/03/2021
14.43
 900 14.86 14.86 14.43 0 0 0
10/03/2021
14.86
 0 14.86 14.86 14.86 0 0 0
09/03/2021
14.86
 100 14.86 14.86 14.86 0 0 0
08/03/2021
14.78
 3,300 17.31 17.31 14.78 0 0 0
05/03/2021
17.31
 100 17.31 17.31 17.31 0 0 0
04/03/2021
20.28
 200 20.28 20.28 20.28 0 0 0
03/03/2021
23.78
 0 23.78 23.78 23.78 0 0 0
02/03/2021
23.78
 0 23.78 23.78 23.78 0 0 0
01/03/2021
23.78
 0 23.78 23.78 23.78 0 0 0
26/02/2021
23.78
 100 23.78 23.78 23.78 0 0 0
25/02/2021
27.98
 0 27.98 27.98 27.98 0 0 0
24/02/2021
27.98
 100 27.98 27.98 27.98 0 100 0.0
23/02/2021
31.74
 0 31.74 31.74 31.74 0 0 0
22/02/2021
31.74
 0 31.74 31.74 31.74 0 0 0
19/02/2021
31.74
 0 31.74 31.74 31.74 0 0 0
18/02/2021
31.74
 0 31.74 31.74 31.74 0 0 0
17/02/2021
31.74
 0 31.74 31.74 31.74 0 0 0
09/02/2021
31.74
 0 31.74 31.74 31.74 0 0 0
08/02/2021
31.74
 0 31.74 31.74 31.74 0 0 0
05/02/2021
31.74
 1 31.74 31.74 31.74 0 0 0
04/02/2021
31.74
 0 31.74 31.74 31.74 0 0 0
03/02/2021
31.74
 0 31.74 31.74 31.74 0 0 0
02/02/2021
31.74
 0 31.74 31.74 31.74 0 0 0
01/02/2021
31.74
 0 31.74 31.74 31.74 0 0 0
29/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
28/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
27/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
26/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
25/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
22/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
21/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
20/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
19/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
18/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
15/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
14/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
13/01/2021
31.74
 0 31.74 31.74 31.74 0 0 0
12/01/2021
31.74
 100 31.74 31.74 31.74 0 0 0
11/01/2021
27.63
 0 27.63 27.63 27.63 0 0 0
08/01/2021
27.63
 0 27.63 27.63 27.63 0 0 0
07/01/2021
27.63
 0 27.63 27.63 27.63 0 0 0
06/01/2021
27.63
 0 27.63 27.63 27.63 0 0 0
05/01/2021
27.63
 0 27.63 27.63 27.63 0 0 0
04/01/2021
27.63
 0 27.63 27.63 27.63 0 0 0
31/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
30/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
29/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
28/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
25/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
24/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
23/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
22/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
21/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
18/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
17/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
16/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
15/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
14/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
11/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
10/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
09/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
08/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
07/12/2020
27.63
 0 27.63 27.63 27.63 0 0 0
04/12/2020
27.63
 100 27.63 27.63 27.63 0 0 0
03/12/2020
19.76
 0 19.76 19.76 19.76 0 0 0
02/12/2020
19.76
 0 19.76 19.76 19.76 0 0 0
01/12/2020
19.76
 0 19.76 19.76 19.76 0 0 0
30/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
27/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
26/11/2020
19.76
 20 19.76 19.76 19.76 0 0 0
25/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
24/11/2020
19.76
 5 19.76 19.76 19.76 0 0 0
23/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
20/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
19/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
18/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0

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