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)
31/01/2024
26.59
 1,200 26.59 26.59 26.59 0 0 0
30/01/2024
26.59
 1,600 26.59 26.59 26.59 0 0 0
29/01/2024
26.59
 2,100 26.59 27.07 26.59 0 0 0
26/01/2024
26.59
 100 26.59 26.59 26.59 0 0 0
25/01/2024
26.59
 3,000 26.59 26.69 26.59 0 0 0
24/01/2024
26.59
 400 26.69 26.69 26.59 0 0 0
23/01/2024
28.91
 100 28.91 28.91 28.91 0 0 0
22/01/2024
26.59
 300 26.59 26.59 26.59 0 0 0
19/01/2024
25.14
 4,600 25.14 25.14 25.14 0 0 0
18/01/2024
24.75
 1,000 24.75 24.75 24.75 0 0 0
17/01/2024
25.33
 0 25.33 25.33 25.33 0 0 0
16/01/2024
24.85
 75,400 29.88 29.88 24.85 0 0 0
15/01/2024
26.59
 1,900 26.59 26.59 26.59 0 0 0
12/01/2024
26.59
 1,500 26.59 26.59 26.59 0 0 0
11/01/2024
29.88
 100 29.88 29.88 29.88 0 0 0
10/01/2024
26.59
 10,100 29.88 29.88 26.59 0 0 0
09/01/2024
26.59
 3,800 26.59 26.59 26.59 0 0 0
08/01/2024
26.59
 25,500 26.59 26.59 26.59 0 0 0
05/01/2024
26.59
 28,300 26.11 26.59 26.11 0 0 0
04/01/2024
26.11
 0 26.11 26.11 26.11 0 0 0
03/01/2024
26.11
 0 26.11 26.11 26.11 0 0 0
02/01/2024
26.11
 100 26.11 26.11 26.11 0 0 0
29/12/2023
25.62
 0 25.62 25.62 25.62 0 0 0
28/12/2023
25.62
 0 25.62 25.62 25.62 0 0 0
27/12/2023
25.62
 800 25.62 25.62 25.62 0 0 0
26/12/2023
25.62
 1,000 25.62 25.62 25.62 0 0 0
25/12/2023
29.69
 0 29.69 29.69 29.69 0 0 0
22/12/2023
29.69
 0 29.69 29.69 29.69 0 0 0
21/12/2023
29.69
 0 29.69 29.69 29.69 0 0 0
20/12/2023
29.69
 0 29.69 29.69 29.69 0 0 0
19/12/2023
29.69
 100 29.69 29.69 29.69 0 0 0
18/12/2023
26.20
 0 26.20 26.20 26.20 0 0 0
15/12/2023
26.20
 400 26.20 26.20 26.20 0 0 0
14/12/2023
26.11
 0 26.11 26.11 26.11 0 0 0
13/12/2023
26.11
 0 26.11 26.11 26.11 0 0 0
12/12/2023
26.11
 100 26.11 26.11 26.11 0 0 0
11/12/2023
25.14
 100 25.14 25.14 25.14 0 0 0
08/12/2023
24.17
 603 24.17 24.17 24.17 0 0 0
07/12/2023
23.21
 400 23.21 23.21 23.21 0 0 0
06/12/2023
24.17
 2,800 24.17 24.17 24.17 0 0 0
05/12/2023
26.98
 100 26.98 26.98 26.98 0 0 0
04/12/2023
24.17
 4,200 24.17 24.17 23.21 0 0 0
01/12/2023
24.17
 1,500 26.01 26.01 21.27 0 0 0
30/11/2023
24.17
 1,000 24.17 24.17 24.17 0 0 0
29/11/2023
24.17
 500 24.17 24.17 24.17 0 0 0
28/11/2023
24.17
 600 24.17 24.17 24.17 0 0 0
27/11/2023
26.98
 100 26.98 26.98 26.98 0 0 0
24/11/2023
24.17
 900 24.17 24.17 24.17 0 0 0
23/11/2023
24.95
 0 24.95 24.95 24.95 0 0 0
22/11/2023
24.95
 0 24.95 24.95 24.95 0 0 0
21/11/2023
24.95
 0 24.95 24.95 24.95 0 0 0
20/11/2023
24.95
 0 24.95 24.95 24.95 0 0 0
17/11/2023
24.95
 0 24.95 24.95 24.95 0 0 0
16/11/2023
24.95
 0 24.95 24.95 24.95 0 0 0
15/11/2023
24.95
 0 24.95 24.95 24.95 0 0 0
14/11/2023
24.95
 102 24.95 24.95 24.95 0 0 0
13/11/2023
23.30
 1,200 23.21 23.30 23.21 0 0 0
10/11/2023
25.04
 0 25.04 25.04 25.04 0 0 0
09/11/2023
25.04
 0 25.04 25.04 25.04 0 0 0
08/11/2023
25.04
 0 25.04 25.04 25.04 0 0 0
07/11/2023
25.04
 0 25.04 25.04 25.04 0 0 0
06/11/2023
25.04
 200 25.04 25.04 25.04 0 0 0
03/11/2023
24.66
 500 24.66 24.66 24.66 0 0 0
02/11/2023
25.53
 0 25.53 25.53 25.53 0 0 0
01/11/2023
25.53
 100 25.53 25.53 25.53 0 0 0
31/10/2023
23.21
 2,100 24.17 24.17 23.21 0 0 0
30/10/2023
26.01
 0 26.01 26.01 26.01 0 0 0
27/10/2023
26.01
 0 26.01 26.01 26.01 0 0 0
26/10/2023
26.01
 0 26.01 26.01 26.01 0 0 0
25/10/2023
26.01
 100 26.01 26.01 26.01 0 0 0
24/10/2023
25.62
 2,300 24.56 25.62 24.56 0 0 0
23/10/2023
23.21
 1,000 23.69 23.69 23.21 0 0 0
20/10/2023
24.66
 100 24.66 24.66 24.66 0 0 0
19/10/2023
24.17
 0 24.17 24.17 24.17 0 0 0
18/10/2023
24.17
 1,700 24.17 24.17 24.17 0 0 0
17/10/2023
24.17
 0 24.17 24.17 24.17 0 0 0
16/10/2023
24.17
 400 24.17 24.17 24.17 0 0 0
13/10/2023
25.53
 100 25.53 25.53 25.53 0 0 0
12/10/2023
23.69
 300 23.69 23.69 23.69 0 0 0
11/10/2023
26.01
 0 26.01 26.01 26.01 0 0 0
10/10/2023
26.01
 0 26.01 26.01 26.01 0 0 0
09/10/2023
26.01
 0 26.01 26.01 26.01 0 0 0
06/10/2023
26.01
 100 26.01 26.01 26.01 0 0 0
05/10/2023
24.66
 900 24.66 24.66 24.66 0 0 0
04/10/2023
26.11
 0 26.11 26.11 26.11 0 0 0
03/10/2023: Cổ tức tiền mặt tỉ lệ: 12%
03/10/2023
25.14
 200 26.98 26.98 25.14 0 0 0
02/10/2023
25.82
 0 25.82 25.82 25.82 0 0 0
29/09/2023
25.82
 100 25.82 25.82 25.82 0 0 0
28/09/2023
24.52
 2,200 25.82 25.82 24.06 0 0 0
27/09/2023
24.06
 2,100 26.74 26.74 24.06 0 0 0
26/09/2023
23.41
 2,200 26.74 26.74 23.41 0 0 0
25/09/2023
23.41
 400 25.82 25.82 23.41 0 0 0
22/09/2023
23.23
 3,900 23.60 23.69 23.23 0 0 0
21/09/2023
25.82
 100 25.82 25.82 25.82 0 0 0
20/09/2023
24.89
 1,700 25.82 25.82 23.13 0 0 0
19/09/2023
23.87
 2,000 23.87 24.61 23.87 0 0 0
18/09/2023
28.04
 100 28.04 28.04 28.04 0 0 0
15/09/2023
24.43
 100 24.43 24.43 24.43 0 0 0
14/09/2023
23.69
 100 23.69 23.69 23.69 0 0 0
13/09/2023
26.37
 0 26.37 26.37 26.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |