CTCP Nước khoáng Quảng Ninh (qhw)

27
-1.10
(-3.91%)
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
(2026-09-08) 		-0.96 -2.86% 7,200 0 0
28
33.76
28
2 tháng
(2026-08-10) 		-3.86 -10.53% 18,800 0 0
28
36.66
28
3 tháng
(2026-07-10) 		-5.69 -14.79% 27,100 0 0
28
38.78
28
6 tháng
(2026-04-13) 		-1.45 -4.22% 53,000 0 0
28
38.78
28
12 tháng
(2025-10-13) 		-0.87 -2.58% 106,900 0 0
28
39.07
28
24 tháng
(2024-10-18) 		-1.63 -4.74% 356,115 0 0
26.20
39.11
28
36 tháng
(2023-10-24) 		8.83 36.81% 645,879 0 0
15.38
40.44
28
60 tháng
(2021-11-03) 		13.17 67.11% 1,208,043 0 0
14.37
40.44
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2018
16.83
 1,400 16.83 16.83 16.83 0 0 0
04/01/2018
16.83
 3,900 16.83 16.83 16.83 0 0 0
03/01/2018
17.14
 200 17.14 17.14 17.14 0 0 0
02/01/2018
17.32
 0 17.32 17.32 17.32 0 0 0
29/12/2017
17.32
 4,300 17.32 17.32 17.32 0 0 0
28/12/2017
17.26
 0 17.26 17.26 17.26 0 0 0
27/12/2017
17.26
 500 17.20 17.26 17.20 0 0 0
26/12/2017
17.14
 500 17.14 17.14 17.14 0 0 0
25/12/2017
17.14
 400 17.14 17.14 17.14 0 0 0
22/12/2017
17.20
 0 17.20 17.20 17.20 0 0 0
21/12/2017
17.20
 0 17.20 17.20 17.20 0 0 0
20/12/2017
17.45
 3,300 17.32 17.45 16.83 0 0 0
19/12/2017
17.45
 0 17.45 17.45 17.45 0 0 0
18/12/2017
17.45
 1,000 17.51 17.51 17.45 0 0 0
15/12/2017
17.45
 2,100 17.14 17.45 17.14 0 0 0
14/12/2017
17.14
 2,800 17.14 17.20 17.14 0 0 0
13/12/2017
17.14
 200 17.14 17.14 17.14 0 0 0
12/12/2017
16.89
 0 16.89 16.89 16.89 0 0 0
11/12/2017
16.89
 100 16.89 16.89 16.89 0 0 0
08/12/2017
16.89
 0 16.89 16.89 16.89 0 0 0
07/12/2017
17.14
 800 16.83 17.14 16.83 0 0 0
06/12/2017
16.89
 0 16.89 16.89 16.89 0 0 0
05/12/2017
16.89
 200 16.89 16.89 16.89 0 0 0
04/12/2017
16.89
 0 16.89 16.89 16.89 0 0 0
01/12/2017
16.89
 900 16.89 16.89 16.89 0 0 0
30/11/2017
16.83
 0 16.83 16.83 16.83 0 0 0
29/11/2017
16.83
 0 16.83 16.83 16.83 0 0 0
28/11/2017
16.83
 0 16.83 16.83 16.83 0 0 0
27/11/2017
16.83
 100 16.83 16.83 16.83 0 0 0
24/11/2017
16.83
 0 16.83 16.83 16.83 0 0 0
23/11/2017
16.83
 0 16.83 16.83 16.83 0 0 0
22/11/2017
16.83
 0 16.83 16.83 16.83 0 0 0
21/11/2017
16.83
 100 16.83 16.83 16.83 0 0 0
20/11/2017
15.89
 100 15.89 15.89 15.89 0 0 0
17/11/2017
15.77
 100 15.77 15.77 15.77 0 0 0
16/11/2017
11.15
 300 15.02 15.02 11.15 0 0 0
15/11/2017
13.09
 0 13.09 13.09 13.09 0 0 0
14/11/2017
13.09
 0 13.09 13.09 13.09 0 0 0
13/11/2017
13.09
 100 13.09 13.09 13.09 0 0 0
10/11/2017
15.14
 0 15.14 15.14 15.14 0 0 0
09/11/2017
15.14
 0 15.14 15.14 15.14 0 0 0
08/11/2017
15.14
 0 15.14 15.14 15.14 0 0 0
07/11/2017
15.14
 0 15.14 15.14 15.14 0 0 0
06/11/2017
15.14
 700 15.14 15.14 15.14 0 0 0
03/11/2017
17.76
 0 17.76 17.76 17.76 0 0 0
02/11/2017
17.76
 100 17.76 17.76 17.76 0 0 0
01/11/2017
18.07
 0 18.07 18.07 18.07 0 0 0
31/10/2017
18.07
 0 18.07 18.07 18.07 0 0 0
30/10/2017
18.07
 0 18.07 18.07 18.07 0 0 0
27/10/2017
18.07
 0 18.07 18.07 18.07 0 0 0
26/10/2017
18.07
 3,000 18.07 18.07 17.45 0 0 0
25/10/2017
18.07
 0 18.07 18.07 18.07 0 0 0
24/10/2017
18.07
 0 18.07 18.07 18.07 0 0 0
23/10/2017
18.07
 1,900 18.07 18.07 18.07 0 0 0
20/10/2017
18.07
 2,600 18.07 18.07 18.07 0 0 0
19/10/2017
18.07
 0 18.07 18.07 18.07 0 0 0
18/10/2017
18.07
 0 18.07 18.07 18.07 0 0 0
17/10/2017
18.07
 900 18.07 18.07 18.07 900 0 0
16/10/2017
17.45
 600 17.45 17.45 17.45 0 0 0
13/10/2017
18.07
 1,100 18.07 18.07 18.07 0 0 0
12/10/2017
18.07
 900 18.07 18.07 18.07 0 0 0
11/10/2017
18.70
 0 18.70 18.70 18.70 0 0 0
10/10/2017
18.70
 0 18.70 18.70 18.70 0 0 0
09/10/2017
18.70
 0 18.70 18.70 18.70 0 0 0
06/10/2017
18.70
 300 18.70 18.70 18.70 0 0 0
05/10/2017
19.19
 1,000 19.19 19.19 19.19 0 0 0
04/10/2017
22.56
 0 22.56 22.56 22.56 0 0 0
03/10/2017
22.56
 400 22.62 22.62 22.56 0 0 0
02/10/2017
19.69
 0 19.69 19.69 19.69 0 0 0
29/09/2017
19.69
 0 19.69 19.69 19.69 0 0 0
28/09/2017
19.69
 0 19.69 19.69 19.69 0 0 0
27/09/2017
19.69
 0 19.69 19.69 19.69 0 0 0
26/09/2017
19.69
 0 19.69 19.69 19.69 0 0 0
25/09/2017
19.69
 0 19.69 19.69 19.69 0 0 0
22/09/2017
19.69
 2,300 19.69 19.69 19.69 0 0 0
21/09/2017
17.14
 0 17.14 17.14 17.14 0 0 0
20/09/2017
17.14
 100 17.14 17.14 17.14 0 0 0
19/09/2017
16.95
 1,300 16.95 16.95 16.83 0 0 0
18/09/2017
17.01
 0 17.01 17.01 17.01 0 0 0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
15/09/2017
17.01
 0 17.01 17.01 17.01 0 0 0
14/09/2017
17.01
 0 17.01 17.01 17.01 0 0 0
13/09/2017
17.01
 0 17.01 17.01 17.01 0 0 0
12/09/2017
17.01
 0 17.01 17.01 17.01 0 0 0
11/09/2017
17.01
 0 17.01 17.01 17.01 0 0 0
08/09/2017
17.01
 0 17.01 17.01 17.01 0 0 0
07/09/2017
17.01
 0 17.01 17.01 17.01 0 0 0
06/09/2017
17.31
 200 17.01 17.31 17.31 0 0 0
05/09/2017
17.31
 0 17.31 17.31 17.31 0 0 0
01/09/2017
17.31
 0 17.31 17.31 17.31 0 0 0
31/08/2017
17.31
 0 17.31 17.31 17.31 0 0 0
30/08/2017
17.31
 0 17.31 17.31 17.31 0 0 0
29/08/2017
17.31
 0 17.31 17.31 17.31 0 0 0
28/08/2017
17.31
 0 17.31 17.31 17.31 0 0 0
25/08/2017
17.31
 0 17.31 17.31 17.31 0 0 0
24/08/2017
17.31
 0 17.31 17.31 17.31 0 0 0
23/08/2017
17.31
 1,000 17.31 17.31 17.31 0 0 0
22/08/2017
17.73
 0 17.73 17.73 17.73 0 0 0
21/08/2017
17.73
 0 17.73 17.73 17.73 0 0 0
18/08/2017
17.73
 0 17.73 17.73 17.73 0 0 0
17/08/2017
17.73
 1,000 17.73 17.73 17.73 0 0 0

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