CTCP Cấp thoát nước và Xây dựng Quảng Ngãi (qnw)

18
0.20
(1.12%)
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) 		-0.50 -2.73% 2,300 0 0
14
18.50
18
2 tháng
(2026-07-20) 		1.70 10.56% 2,400 0 0
14
18.50
18
3 tháng
(2026-06-22) 		0.70 4.07% 3,500 0 0
12.94
18.50
18
6 tháng
(2026-03-23) 		1.62 10.01% 18,100 0 0
12.94
18.50
18
12 tháng
(2025-09-23) 		1.95 12.28% 37,400 0 0
12.02
18.50
18
24 tháng
(2024-09-30) 		5.45 44.13% 52,947 0 0
5.96
18.50
18
36 tháng
(2023-10-04) 		11.85 199.18% 66,147 0 0
4.67
18.50
18
60 tháng
(2021-10-14) 		10.85 156.07% 79,547 0 0
4.67
18.50
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
15.72
 1,900 15.63 15.72 15.63 0 0 0
11/12/2025
13.68
 300 13.68 13.68 13.68 0 0 0
10/12/2025
15.90
 100 15.90 15.90 15.90 0 0 0
09/12/2025
13.87
 600 13.87 13.87 13.87 0 0 0
08/12/2025
15.26
 0 15.26 15.26 15.26 0 0 0
05/12/2025
15.26
 0 15.26 15.26 15.26 0 0 0
04/12/2025
15.26
 0 15.26 15.26 15.26 0 0 0
03/12/2025
15.26
 0 15.26 15.26 15.26 0 0 0
02/12/2025
15.26
 0 15.26 15.26 15.26 0 0 0
01/12/2025
15.26
 0 15.26 15.26 15.26 0 0 0
28/11/2025
15.26
 0 15.26 15.26 15.26 0 0 0
27/11/2025
15.26
 0 15.26 15.26 15.26 0 0 0
26/11/2025
15.26
 0 15.26 15.26 15.26 0 0 0
25/11/2025
15.26
 0 15.26 15.26 15.26 0 0 0
24/11/2025
15.26
 100 15.26 15.26 15.26 0 0 0
21/11/2025
17.47
 0 17.47 17.47 17.47 0 0 0
20/11/2025
17.47
 200 17.47 17.47 17.47 0 0 0
19/11/2025
15.35
 0 15.35 15.35 15.35 0 0 0
18/11/2025
15.44
 800 14.79 15.44 14.79 0 0 0
17/11/2025
14.52
 0 14.52 14.52 14.52 0 0 0
14/11/2025
14.52
 0 14.52 14.52 14.52 0 0 0
13/11/2025
14.52
 0 14.52 14.52 14.52 0 0 0
12/11/2025
14.52
 0 14.52 14.52 14.52 0 0 0
11/11/2025
14.52
 0 14.52 14.52 14.52 0 0 0
10/11/2025
14.52
 0 14.52 14.52 14.52 0 0 0
07/11/2025
14.52
 0 14.52 14.52 14.52 0 0 0
06/11/2025
14.52
 0 14.52 14.52 14.52 0 0 0
05/11/2025
14.52
 500 14.52 14.52 14.52 0 0 0
04/11/2025
15.35
 600 14.79 15.35 14.79 0 0 0
03/11/2025
15.35
 1,000 15.26 15.35 15.26 0 0 0
31/10/2025
15.35
 700 18.95 18.95 15.35 0 0 0
30/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
30/10/2025
16.64
 0 16.64 16.64 16.64 0 0 0
29/10/2025
16.64
 1,000 16.64 16.64 16.64 0 0 0
28/10/2025
15.77
 300 15.77 15.77 15.77 0 0 0
27/10/2025
14.01
 1,200 14.01 14.01 14.01 0 0 0
24/10/2025
16.29
 0 16.29 16.29 16.29 0 0 0
23/10/2025
16.29
 0 16.29 16.29 16.29 0 0 0
22/10/2025
16.29
 0 16.29 16.29 16.29 0 0 0
21/10/2025
16.29
 0 16.29 16.29 16.29 0 0 0
20/10/2025
16.29
 0 16.29 16.29 16.29 0 0 0
17/10/2025
16.29
 0 16.29 16.29 16.29 0 0 0
16/10/2025
16.29
 0 16.29 16.29 16.29 0 0 0
15/10/2025
16.29
 0 16.29 16.29 16.29 0 0 0
14/10/2025
16.29
 0 16.29 16.29 16.29 0 0 0
13/10/2025
16.29
 0 16.29 16.29 16.29 0 0 0
10/10/2025
16.29
 100 16.29 16.29 16.29 0 0 0
09/10/2025
15.85
 0 15.85 15.85 15.85 0 0 0
08/10/2025
15.85
 100 15.85 15.85 15.85 0 0 0
07/10/2025
15.85
 0 15.85 15.85 15.85 0 0 0
06/10/2025
15.85
 0 15.85 15.85 15.85 0 0 0
03/10/2025
15.85
 0 15.85 15.85 15.85 0 0 0
02/10/2025
15.85
 0 15.85 15.85 15.85 0 0 0
01/10/2025
15.85
 0 15.85 15.85 15.85 0 0 0
30/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
29/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
26/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
25/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
24/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
23/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
22/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
19/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
18/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
17/09/2025
15.85
 100 15.85 15.85 15.85 0 0 0
16/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
15/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
12/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
11/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
10/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
09/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
08/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
05/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
04/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
03/09/2025
15.85
 0 15.85 15.85 15.85 0 0 0
02/09/2025
17.61
 100 17.61 17.61 17.61 0 0 0
01/09/2025
17.26
 0 17.26 17.26 17.26 0 0 0
29/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
28/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
27/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
26/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
25/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
22/08/2025
15.85
 100 15.85 15.85 15.85 0 0 0
21/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
20/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
19/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
18/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
15/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
14/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
13/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
12/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
11/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
08/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
07/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
06/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
05/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
04/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
01/08/2025
15.85
 0 15.85 15.85 15.85 0 0 0
31/07/2025
15.85
 200 15.85 15.85 15.85 0 0 0
30/07/2025
15.85
 0 15.85 15.85 15.85 0 0 0
29/07/2025
15.85
 100 15.85 15.85 15.85 0 0 0
28/07/2025
16.20
 0 16.20 16.20 16.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |