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)
16/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
15/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
14/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
13/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
12/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
09/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
08/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
07/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
06/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
05/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
02/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
01/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
31/10/2018
4.25
 0 4.25 4.25 4.25 0 0 0
30/10/2018
4.25
 0 4.25 4.25 4.25 0 0 0
29/10/2018
4.25
 0 4.25 4.25 4.25 0 0 0
26/10/2018
4.25
 0 4.25 4.25 4.25 0 0 0
25/10/2018
4.25
 0 4.25 4.25 4.25 0 0 0
24/10/2018
4.25
 200 4.25 4.25 4.25 0 0 0
23/10/2018
4.61
 200 4.61 4.61 4.61 0 0 0
22/10/2018
5.42
 200 5.42 5.42 5.42 0 0 0
19/10/2018
6.37
 0 6.37 6.37 6.37 0 0 0
18/10/2018
6.37
 100 6.37 6.37 6.37 0 0 0
17/10/2018
6.30
 100 6.30 6.30 6.30 0 0 0
16/10/2018
6.22
 200 6.22 6.22 6.22 0 0 0
15/10/2018
6.22
 200 6.59 6.59 6.22 0 0 0
12/10/2018
6.22
 200 6.22 6.22 6.22 0 0 0
11/10/2018
5.93
 1,900 6.66 6.66 5.93 0 0 0
10/10/2018
6.95
 100 6.95 6.95 6.95 0 0 0
09/10/2018
7.39
 500 7.39 7.39 7.39 0 0 0
08/10/2018
7.76
 0 7.76 7.76 7.76 0 0 0
05/10/2018
9.00
 1,100 7.10 9.00 7.10 0 0 0
04/10/2018
8.27
 1,000 8.27 8.27 8.27 0 0 0
03/10/2018
9.66
 100 9.66 9.66 9.66 0 0 0
02/10/2018
8.42
 0 8.42 8.42 8.42 0 0 0
01/10/2018
8.86
 900 8.86 8.86 7.54 0 0 0
28/09/2018
8.13
 2,500 6.30 8.13 6.30 0 0 0
27/09/2018
7.10
 100 7.10 7.10 7.10 0 0 0
26/09/2018
6.22
 100 6.22 6.22 6.22 0 0 0
25/09/2018
7.03
 0 7.03 7.03 7.03 0 0 0
24/09/2018
7.03
 2,700 7.03 7.03 7.03 0 0 0
21/09/2018
6.95
 0 6.95 6.95 6.95 0 0 0
20/09/2018
6.95
 0 6.95 6.95 6.95 0 0 0
19/09/2018
6.95
 100 6.95 6.95 6.95 0 0 0
18/09/2018
5.93
 500 6.74 6.74 5.93 0 0 0
17/09/2018
5.86
 100 5.86 5.86 5.86 0 0 0
14/09/2018
5.86
 100 5.86 5.86 5.86 0 0 0
13/09/2018
6.74
 100 6.74 6.74 6.74 0 0 0
12/09/2018
7.83
 0 7.83 7.83 7.83 0 0 0
11/09/2018
7.83
 0 7.83 7.83 7.83 0 0 0
10/09/2018
7.83
 0 7.83 7.83 7.83 0 0 0
07/09/2018
7.83
 1,000 7.83 7.83 7.83 0 0 0
06/09/2018
8.71
 0 8.71 8.71 8.71 0 0 0
05/09/2018
8.71
 0 8.71 8.71 8.71 0 0 0
04/09/2018
10.25
 2,700 7.83 10.25 7.83 0 0 0
31/08/2018
11.27
 5,200 8.35 11.27 8.35 0 0 0
30/08/2018
9.81
 300 9.81 9.81 9.81 0 0 0
29/08/2018
9.88
 8,100 9.88 9.88 7.76 0 0 0
28/08/2018
9.59
 4,500 9.59 9.59 7.39 0 0 0
27/08/2018
9.96
 2,300 7.47 9.96 7.47 0 0 0
24/08/2018
8.86
 1,200 6.66 8.86 6.66 0 0 0
23/08/2018
7.76
 900 7.76 7.76 7.76 0 0 0
22/08/2018
6.81
 100 6.81 6.81 6.81 0 0 0
21/08/2018
5.93
 100 5.93 5.93 5.93 0 0 0
20/08/2018
5.20
 100 5.20 5.20 5.20 0 0 0
17/08/2018
4.54
 0 4.54 4.54 4.54 0 0 0
16/08/2018
4.54
 200 4.54 4.54 4.54 0 0 0
15/08/2018
6.37
 600 4.76 6.37 4.76 0 0 0
14/08/2018
5.56
 500 5.56 5.56 5.56 0 0 0
13/08/2018
7.47
 400 5.56 7.47 5.56 0 0 0
10/08/2018
6.52
 0 6.52 6.52 6.52 0 0 0
09/08/2018
6.52
 100 6.52 6.52 6.52 0 0 0
08/08/2018
7.32
 5,300 6.37 7.32 5.42 0 0 0
07/08/2018
6.37
 500 6.37 6.37 6.37 0 0 0
06/08/2018
5.56
 0 5.56 5.56 5.56 0 0 0
03/08/2018
5.56
 0 5.56 5.56 5.56 0 0 0
02/08/2018
5.56
 0 5.56 5.56 5.56 0 0 0
01/08/2018
5.56
 0 5.56 5.56 5.56 0 0 0
31/07/2018
5.56
 200 5.56 5.56 5.56 0 0 0
30/07/2018
6.30
 0 6.30 6.30 6.30 0 0 0
27/07/2018
6.30
 0 6.30 6.30 6.30 0 0 0
26/07/2018
6.30
 0 6.30 6.30 6.30 0 0 0
25/07/2018
6.30
 0 6.30 6.30 6.30 0 0 0
24/07/2018
6.30
 100 6.30 6.30 6.30 0 0 0
23/07/2018
5.49
 0 5.49 5.49 5.49 0 0 0
20/07/2018
5.49
 0 5.49 5.49 5.49 0 0 0
19/07/2018
5.49
 100 5.49 5.49 5.49 0 0 0
18/07/2018
6.08
 0 6.08 6.08 6.08 0 0 0
17/07/2018
6.08
 0 6.08 6.08 6.08 0 0 0
16/07/2018
6.08
 0 6.08 6.08 6.08 0 0 0
13/07/2018
6.00
 9,800 7.76 7.76 6.00 0 0 0
12/07/2018
6.95
 1,300 5.71 7.61 5.71 0 0 0
11/07/2018
6.66
 10,000 6.66 6.66 6.66 0 0 0
10/07/2018
7.76
 100 7.76 7.76 7.76 0 0 0
09/07/2018
7.47
 300 5.56 7.47 5.56 0 0 0
06/07/2018
6.52
 600 6.52 6.52 6.52 0 0 0
05/07/2018
7.61
 200 7.61 7.61 7.61 0 0 0
04/07/2018
8.93
 100 8.93 8.93 8.93 0 0 0
03/07/2018
10.47
 100 10.47 10.47 10.47 0 0 0
02/07/2018
11.35
 400 15.23 15.23 11.35 0 0 0
29/06/2018
13.32
 0 13.32 13.32 13.32 0 0 0

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