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)
17/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
16/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
13/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
12/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
11/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
10/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
09/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
06/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
05/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
04/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
03/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
02/11/2020
19.76
 0 19.76 19.76 19.76 0 0 0
30/10/2020
19.76
 0 19.76 19.76 19.76 0 0 0
29/10/2020
19.76
 0 19.76 19.76 19.76 0 0 0
28/10/2020
19.76
 0 19.76 19.76 19.76 0 0 0
27/10/2020
19.76
 100 19.76 19.76 19.76 0 0 0
26/10/2020
17.22
 0 17.22 17.22 17.22 0 0 0
23/10/2020
17.22
 0 17.22 17.22 17.22 0 0 0
22/10/2020
17.22
 0 17.22 17.22 17.22 0 0 0
21/10/2020
17.22
 0 17.22 17.22 17.22 0 0 0
20/10/2020
17.22
 0 17.22 17.22 17.22 0 0 0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 5.92%
19/10/2020
17.22
 0 17.22 17.22 17.22 0 0 0
16/10/2020
17.23
 0 17.23 17.23 17.23 0 0 0
15/10/2020
17.23
 0 17.23 17.23 17.23 0 0 0
14/10/2020
17.23
 100 17.23 17.23 17.23 0 0 0
13/10/2020
15.02
 0 15.02 15.02 15.02 0 0 0
12/10/2020
15.02
 100 15.02 15.02 15.02 0 0 0
09/10/2020
13.16
 100 13.16 13.16 13.16 0 0 0
08/10/2020
11.46
 0 11.46 11.46 11.46 0 0 0
07/10/2020
11.46
 0 11.46 11.46 11.46 0 0 0
06/10/2020
11.46
 0 11.46 11.46 11.46 0 0 0
05/10/2020
11.46
 0 11.46 11.46 11.46 0 0 0
02/10/2020
11.46
 0 11.46 11.46 11.46 0 0 0
01/10/2020
11.46
 0 11.46 11.46 11.46 0 0 0
30/09/2020
11.46
 100 11.46 11.46 11.46 0 0 0
29/09/2020
11.46
 0 11.46 11.46 11.46 0 0 0
28/09/2020
11.46
 0 11.46 11.46 11.46 0 0 0
25/09/2020
11.46
 0 11.46 11.46 11.46 0 0 0
24/09/2020
11.46
 0 11.46 11.46 11.46 0 0 0
23/09/2020
11.46
 700 11.46 11.46 11.46 0 0 0
22/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
21/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
18/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
17/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
16/09/2020
11.12
 1,600 11.12 11.12 11.12 0 0 0
15/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
14/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
11/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
10/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
09/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
08/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
07/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
04/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
03/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
01/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
31/08/2020
11.12
 0 11.12 11.12 11.12 0 0 0
28/08/2020
11.12
 0 11.12 11.12 11.12 0 0 0
27/08/2020
11.12
 3,201 11.03 11.12 11.03 0 0 0
26/08/2020
11.03
 1 11.03 11.03 11.03 0 0 0
25/08/2020
11.03
 0 11.03 11.03 11.03 0 0 0
24/08/2020
11.03
 2,620 11.03 11.03 11.03 0 0 0
21/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
20/08/2020
10.95
 1,500 10.95 10.95 10.95 0 0 0
19/08/2020
10.87
 0 10.87 10.87 10.87 0 0 0
18/08/2020
10.87
 0 10.87 10.87 10.87 0 0 0
17/08/2020
10.87
 130 10.87 10.87 10.87 0 0 0
14/08/2020
10.19
 0 10.19 10.19 10.19 0 0 0
13/08/2020
10.19
 0 10.19 10.19 10.19 0 0 0
12/08/2020
10.19
 220 10.19 10.19 10.19 0 0 0
11/08/2020
9.76
 0 9.76 9.76 9.76 0 0 0
10/08/2020
9.76
 0 9.76 9.76 9.76 0 0 0
07/08/2020
9.76
 17 9.76 9.76 9.76 0 0 0
06/08/2020
9.76
 0 9.76 9.76 9.76 0 0 0
05/08/2020
9.76
 0 9.76 9.76 9.76 0 0 0
04/08/2020
9.76
 0 9.76 9.76 9.76 0 0 0
03/08/2020
9.76
 0 9.76 9.76 9.76 0 0 0
31/07/2020
9.76
 40 9.76 9.76 9.76 0 0 0
30/07/2020
9.76
 0 9.76 9.76 9.76 0 0 0
29/07/2020
9.76
 0 9.76 9.76 9.76 0 0 0
28/07/2020
9.76
 0 9.76 9.76 9.76 0 0 0
27/07/2020
9.76
 1,100 9.76 9.76 9.76 1,100 0 0.0
24/07/2020
9.34
 0 9.34 9.34 9.34 0 0 0
23/07/2020
9.34
 0 9.34 9.34 9.34 0 0 0
22/07/2020
9.34
 0 9.34 9.34 9.34 0 0 0
21/07/2020
9.34
 2,000 9.34 9.34 9.34 0 0 0
20/07/2020
10.27
 0 10.27 10.27 10.27 0 0 0
17/07/2020
10.27
 0 10.27 10.27 10.27 0 0 0
16/07/2020
10.27
 0 10.27 10.27 10.27 0 0 0
15/07/2020
10.27
 0 10.27 10.27 10.27 0 0 0
14/07/2020
10.27
 0 10.27 10.27 10.27 0 0 0
13/07/2020
10.27
 0 10.27 10.27 10.27 0 0 0
10/07/2020
10.27
 0 10.27 10.27 10.27 0 0 0
09/07/2020
10.27
 0 10.27 10.27 10.27 0 0 0
08/07/2020
10.27
 0 10.27 10.27 10.27 0 0 0
07/07/2020
10.36
 2,300 10.19 10.36 10.19 0 0 0
06/07/2020
10.78
 0 10.78 10.78 10.78 0 0 0
03/07/2020
10.78
 0 10.78 10.78 10.78 0 0 0
02/07/2020
10.78
 0 10.78 10.78 10.78 0 0 0
01/07/2020
10.78
 0 10.78 10.78 10.78 0 0 0
30/06/2020
10.78
 0 10.78 10.78 10.78 0 0 0

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