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)
10/09/2019
10.17
 1,500 8.14 10.17 8.14 0 0 0
09/09/2019
10.09
 1,000 7.65 10.09 7.65 0 0 0
06/09/2019
9.93
 1,200 7.48 9.93 7.48 0 0 0
05/09/2019
9.52
 700 8.54 9.52 8.54 0 0 0
04/09/2019
8.30
 500 8.30 8.30 8.30 0 0 0
03/09/2019
7.24
 500 7.24 7.24 7.24 0 0 0
30/08/2019
7.24
 500 7.24 7.24 7.24 0 0 0
29/08/2019
6.35
 500 6.35 6.35 6.35 0 0 0
28/08/2019
7.40
 500 7.40 7.40 7.40 0 0 0
27/08/2019
10.82
 600 8.14 10.82 8.14 0 0 0
26/08/2019
9.03
 12,600 8.79 11.55 8.79 0 0 0
23/08/2019
10.33
 1,100 10.33 10.33 10.33 0 0 0
22/08/2019
9.03
 100 9.03 9.03 9.03 0 0 0
21/08/2019
7.89
 500 7.89 7.89 7.89 0 0 0
20/08/2019
6.92
 1,000 6.92 6.92 6.92 0 0 0
19/08/2019
6.02
 0 6.02 6.02 6.02 0 0 0
16/08/2019
6.02
 1,000 6.02 6.02 6.02 0 0 0
15/08/2019
5.29
 800 5.29 5.29 5.29 0 0 0
14/08/2019
4.64
 800 4.64 4.64 4.64 0 0 0
13/08/2019
5.29
 1,000 5.29 5.29 5.29 0 0 0
12/08/2019
6.18
 2,000 6.18 6.18 6.18 0 0 0
09/08/2019
7.24
 2,000 7.24 7.24 7.24 0 0 0
08/08/2019
9.36
 1,500 8.05 9.36 8.05 0 0 0
07/08/2019
9.44
 1,000 9.44 9.44 9.44 0 0 0
06/08/2019
11.06
 5,000 11.06 11.06 11.06 0 0 0
05/08/2019
12.94
 3,800 12.94 12.94 12.94 0 0 0
02/08/2019
15.21
 2,000 15.21 15.21 15.21 0 0 0
01/08/2019
13.26
 300 13.26 13.26 13.26 0 0 0
31/07/2019
13.26
 6,100 9.84 13.26 9.84 0 0 0
30/07/2019
12.29
 7,800 9.19 12.29 9.19 0 0 0
29/07/2019
11.47
 3,900 8.54 11.47 8.54 0 0 0
26/07/2019
10.01
 100 10.01 10.01 10.01 0 0 0
25/07/2019
10.25
 1,000 7.65 10.25 7.65 0 0 0
24/07/2019
8.95
 100 8.95 8.95 8.95 0 0 0
23/07/2019
7.81
 100 7.81 7.81 7.81 0 0 0
22/07/2019
8.62
 600 6.51 8.62 6.51 0 0 0
19/07/2019
7.57
 100 7.57 7.57 7.57 0 0 0
18/07/2019
6.59
 500 6.59 6.59 6.59 0 0 0
17/07/2019
8.95
 800 6.67 8.95 6.67 0 0 0
16/07/2019
7.81
 0 7.81 7.81 7.81 0 0 0
15/07/2019
9.84
 600 7.40 9.84 7.40 0 0 0
12/07/2019
8.62
 500 8.62 8.62 8.62 0 0 0
11/07/2019
7.57
 100 7.57 7.57 7.57 0 0 0
10/07/2019
6.59
 100 6.59 6.59 6.59 0 0 0
09/07/2019
5.78
 1,000 5.78 5.78 5.78 0 0 0
08/07/2019
6.75
 500 6.75 6.75 6.75 0 0 0
05/07/2019
5.94
 1,200 5.94 5.94 5.94 0 0 0
04/07/2019
6.92
 0 6.92 6.92 6.92 0 0 0
03/07/2019
9.11
 2,600 6.83 9.11 6.83 0 0 0
02/07/2019
10.50
 3,300 7.89 10.50 7.89 0 0 0
01/07/2019
10.74
 3,500 7.97 10.74 7.97 0 0 0
28/06/2019
10.01
 2,600 9.36 10.01 9.36 0 0 0
27/06/2019
10.98
 2,700 8.22 10.98 8.22 0 0 0
26/06/2019
10.98
 4,000 8.22 10.98 8.22 0 0 0
25/06/2019
10.33
 2,000 8.79 10.33 8.79 0 0 0
24/06/2019
10.01
 5,400 8.95 11.31 8.95 0 0 0
21/06/2019
9.84
 4,100 10.25 10.25 9.84 0 0 0
20/06/2019
8.95
 2,000 8.95 8.95 8.95 0 0 0
19/06/2019
10.09
 3,100 12.20 12.20 10.09 0 0 0
18/06/2019
12.61
 3,300 10.25 12.61 9.84 0 0 0
17/06/2019
14.32
 3,100 11.06 14.32 11.06 0 0 0
14/06/2019
12.94
 2,200 12.85 12.94 12.85 0 0 0
13/06/2019
12.04
 2,900 10.25 12.04 9.44 0 0 0
12/06/2019
12.61
 3,000 9.44 12.61 9.44 0 0 0
11/06/2019
12.77
 1,700 9.60 12.77 9.60 0 0 0
10/06/2019
12.12
 3,300 9.19 12.12 9.19 0 0 0
07/06/2019
13.75
 1,600 10.41 13.75 10.41 0 0 0
06/06/2019
12.20
 100 12.20 12.20 12.20 0 0 0
05/06/2019
10.66
 2,000 10.66 11.39 10.66 0 0 0
04/06/2019
11.80
 3,400 10.33 13.83 10.33 0 0 0
03/06/2019
12.29
 5,100 9.19 12.29 9.19 0 0 0
31/05/2019
10.74
 1,100 10.74 10.74 10.74 0 0 0
30/05/2019
11.63
 3,500 8.71 11.63 8.71 0 0 0
29/05/2019
10.25
 1,200 10.17 10.25 10.17 0 0 0
28/05/2019
11.88
 1,900 11.88 11.88 11.88 0 0 0
27/05/2019
10.33
 300 10.33 10.33 10.33 0 0 0
24/05/2019
9.03
 900 9.03 9.03 9.03 0 0 0
23/05/2019
7.89
 100 7.89 7.89 7.89 0 0 0
22/05/2019
6.92
 100 6.92 6.92 6.92 0 0 0
21/05/2019
6.02
 0 6.02 6.02 6.02 0 0 0
20/05/2019
6.02
 0 6.02 6.02 6.02 0 0 0
17/05/2019
6.02
 0 6.02 6.02 6.02 0 0 0
16/05/2019
6.02
 0 6.02 6.02 6.02 0 0 0
15/05/2019
6.02
 0 6.02 6.02 6.02 0 0 0
14/05/2019
6.02
 0 6.02 6.02 6.02 0 0 0
13/05/2019
6.02
 0 6.02 6.02 6.02 0 0 0
10/05/2019
6.02
 100 6.02 6.02 6.02 0 0 0
09/05/2019
5.29
 0 5.29 5.29 5.29 0 0 0
08/05/2019
5.29
 0 5.29 5.29 5.29 0 0 0
07/05/2019
5.29
 0 5.29 5.29 5.29 0 0 0
06/05/2019
5.29
 0 5.29 5.29 5.29 0 0 0
03/05/2019
5.29
 0 5.29 5.29 5.29 0 0 0
02/05/2019
5.29
 0 5.29 5.29 5.29 0 0 0
26/04/2019
5.29
 0 5.29 5.29 5.29 0 0 0
25/04/2019
5.29
 0 5.29 5.29 5.29 0 0 0
24/04/2019
5.29
 0 5.29 5.29 5.29 0 0 0
23/04/2019
5.29
 0 5.29 5.29 5.29 0 0 0
22/04/2019
5.29
 0 5.29 5.29 5.29 0 0 0
19/04/2019
5.29
 0 5.29 5.29 5.29 0 0 0
18/04/2019
5.29
 0 5.29 5.29 5.29 0 0 0

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