CTCP Nước khoáng Quảng Ninh (qhw)

33.60
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
(2024-10-22) 		-2 -5.62% 17,319 600 0.0
33
35.60
33.60
2 tháng
(2024-09-23) 		-4.20 -11.11% 27,724 2,800 0.1
33
37.80
33.60
3 tháng
(2024-08-23) 		-1.69 -4.80% 40,656 2,800 0.1
33
38.80
33.60
6 tháng
(2024-05-27) 		-4.88 -12.69% 88,878 2,900 0.1
32.49
41.87
33.60
12 tháng
(2023-11-27) 		6.62 24.55% 302,981 2,900 0.1
23.21
43.22
33.60
24 tháng
(2022-12-02) 		10.47 45.24% 508,262 -26,600 -0.6
15.36
43.22
33.60
36 tháng
(2021-12-07) 		12.44 58.83% 801,663 -41,200 -0.9
15.36
43.22
33.60
60 tháng
(2019-12-18) 		15.18 82.43% 1,375,760 -74,900 -1.4
9.82
43.22
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
11.30
 0 11.30 11.30 11.30 0 0 0
20/11/2018
11.30
 7,700 11.30 11.30 11.30 7,300 0 0.1
19/11/2018
11.30
 22,300 11.30 11.30 11.30 1,200 0 0.0
16/11/2018
11.30
 1,200 11.30 11.30 11.23 0 0 0
15/11/2018
11.86
 0 11.86 11.86 11.86 0 0 0
14/11/2018
11.86
 0 11.86 11.86 11.86 0 0 0
13/11/2018
11.86
 0 11.86 11.86 11.86 0 0 0
12/11/2018
11.86
 100 11.86 11.86 11.86 0 100 -0.0
09/11/2018
13.20
 200 13.13 13.20 13.13 0 0 0
08/11/2018
11.65
 0 11.65 11.65 11.65 0 0 0
07/11/2018
11.65
 100 11.65 11.65 11.65 0 100 -0.0
06/11/2018
12.78
 100 12.78 12.78 12.78 0 0 0
05/11/2018
11.30
 10,000 11.30 11.30 11.30 500 0 0.0
02/11/2018
12.36
 100 12.36 12.36 12.36 0 100 -0.0
01/11/2018
13.98
 100 13.98 13.98 13.98 0 0 0
31/10/2018
12.21
 1,100 12.50 12.50 12.21 0 100 -0.0
30/10/2018
13.49
 200 13.41 13.49 13.41 0 0 0
29/10/2018
12.21
 100 12.21 12.21 12.21 0 100 -0.0
26/10/2018
13.77
 100 13.77 13.77 13.77 0 0 0
25/10/2018
12.14
 200 12.92 12.92 12.14 0 200 -0.0
24/10/2018
14.19
 100 14.19 14.19 14.19 0 0 0
23/10/2018
13.06
 0 13.06 13.06 13.06 0 0 0
22/10/2018
13.06
 0 13.06 13.06 13.06 0 0 0
19/10/2018
13.06
 0 13.06 13.06 13.06 0 0 0
18/10/2018
13.06
 100 13.06 13.06 13.06 0 100 -0.0
17/10/2018
14.54
 100 14.54 14.54 14.54 0 0 0
16/10/2018
13.20
 0 13.20 13.20 13.20 0 0 0
15/10/2018
13.84
 200 12.57 13.84 12.57 0 100 -0.0
12/10/2018
13.91
 100 13.91 13.91 13.91 0 0 0
11/10/2018
12.50
 0 12.50 12.50 12.50 0 0 0
10/10/2018
12.50
 100 12.50 12.50 12.50 0 100 -0.0
09/10/2018
14.19
 100 14.19 14.19 14.19 0 0 0
08/10/2018
12.36
 100 12.36 12.36 12.36 0 100 -0.0
05/10/2018
12.78
 100 12.78 12.78 12.78 0 100 -0.0
04/10/2018
14.69
 100 14.69 14.69 14.69 0 0 0
03/10/2018
12.92
 0 12.92 12.92 12.92 0 0 0
02/10/2018
12.92
 0 12.92 12.92 12.92 0 0 0
01/10/2018
12.92
 0 12.92 12.92 12.92 0 0 0
28/09/2018
12.92
 0 12.92 12.92 12.92 0 0 0
27/09/2018
12.92
 0 12.92 12.92 12.92 0 0 0
26/09/2018
12.92
 0 12.92 12.92 12.92 0 0 0
25/09/2018
12.92
 0 12.92 12.92 12.92 0 0 0
24/09/2018
12.92
 2,000 12.92 12.92 12.92 0 0 0
21/09/2018
12.78
 0 12.78 12.78 12.78 0 0 0
20/09/2018
12.78
 0 12.78 12.78 12.78 0 0 0
19/09/2018
12.78
 0 12.78 12.78 12.78 0 0 0
18/09/2018
12.78
 0 12.78 12.78 12.78 0 0 0
17/09/2018
12.78
 0 12.78 12.78 12.78 0 0 0
14/09/2018
12.78
 100 12.78 12.78 12.78 0 100 -0.0
13/09/2018
14.83
 100 14.83 14.83 14.83 0 0 0
12/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
12/09/2018
14.12
 0 14.12 14.12 14.12 0 0 0
11/09/2018
14.12
 100 14.12 14.12 14.12 0 0 0
10/09/2018
12.32
 0 12.32 12.32 12.32 0 0 0
07/09/2018
12.32
 100 12.32 12.32 12.32 0 100 -0.0
06/09/2018
12.52
 100 12.52 12.52 12.52 0 100 0
05/09/2018
13.99
 0 13.99 13.99 13.99 0 0 0
04/09/2018
13.99
 200 13.99 13.99 13.99 0 0 0
31/08/2018
13.65
 0 13.65 13.65 13.65 0 0 0
30/08/2018
14.59
 200 12.72 14.59 12.72 0 100 -0.0
29/08/2018
12.72
 100 12.72 12.72 12.72 0 100 -0.0
28/08/2018
14.39
 0 14.39 14.39 14.39 0 0 0
27/08/2018
14.39
 100 14.39 14.39 14.39 0 0 0
24/08/2018
12.52
 100 12.52 12.52 12.52 0 100 -0.0
23/08/2018
14.32
 100 14.32 14.32 14.32 0 0 0
22/08/2018
12.46
 100 12.46 12.46 12.46 0 100 -0.0
21/08/2018
14.32
 100 14.32 14.32 14.32 0 0 0
20/08/2018
12.46
 100 12.46 12.46 12.46 0 100 -0.0
17/08/2018
14.05
 100 14.05 14.05 14.05 100 0 0.0
16/08/2018
14.05
 5,000 14.05 14.05 14.05 5,000 0 0.1
15/08/2018
13.12
 0 13.12 13.12 13.12 0 0 0
14/08/2018
13.12
 100 13.12 13.12 13.12 0 100 -0.0
13/08/2018
15.32
 100 15.32 15.32 15.32 0 0 0
10/08/2018
14.12
 300 14.12 14.12 14.12 0 0 0
09/08/2018
14.05
 7,100 14.05 14.05 14.05 2,300 0 0.0
08/08/2018
14.05
 2,300 13.99 14.05 13.99 0 0 0
07/08/2018
12.39
 100 12.39 12.39 12.39 0 100 -0.0
06/08/2018
15.65
 200 12.32 15.65 12.32 0 100 -0.0
03/08/2018
12.72
 200 15.79 15.79 12.72 0 100 -0.0
02/08/2018
15.52
 400 12.19 15.52 12.19 0 100 -0.0
01/08/2018
14.32
 700 13.59 14.32 13.59 0 0 0
31/07/2018
12.46
 100 12.46 12.46 12.46 0 0 0
30/07/2018
10.86
 0 10.86 10.86 10.86 0 0 0
27/07/2018
10.86
 100 10.86 10.86 10.86 0 100 -0.0
26/07/2018
12.59
 100 12.59 12.59 12.59 0 0 0
25/07/2018
11.12
 100 11.12 11.12 11.12 0 100 -0.0
24/07/2018
12.66
 100 12.66 12.66 12.66 0 0 0
23/07/2018
11.06
 100 11.06 11.06 11.06 0 100 -0.0
20/07/2018
12.06
 100 12.06 12.06 12.06 0 100 -0.0
19/07/2018
15.72
 200 12.39 15.72 12.39 0 100 -0.0
18/07/2018
14.45
 100 14.45 14.45 14.45 0 0 0
17/07/2018
12.66
 0 12.66 12.66 12.66 0 0 0
16/07/2018
12.66
 100 12.66 12.66 12.66 0 100 -0.0
13/07/2018
14.45
 100 14.45 14.45 14.45 0 0 0
12/07/2018
12.66
 100 12.66 12.66 12.66 0 100 -0.0
11/07/2018
13.99
 200 13.99 13.99 13.99 0 0 0
10/07/2018
13.99
 1,500 14.05 14.05 13.99 1,300 0 0.0
09/07/2018
13.99
 2,700 13.99 14.05 13.99 0 0 0
06/07/2018
14.05
 400 14.05 14.05 14.05 0 0 0
05/07/2018
14.05
 1,200 13.99 14.05 13.99 0 0 0
04/07/2018
13.99
 400 13.99 13.99 13.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |