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)
20/08/2025
33.68
 0 33.68 33.68 33.68 0 0 0
19/08/2025
33.68
 0 33.68 33.68 33.68 0 0 0
18/08/2025
33.68
 0 33.68 33.68 33.68 0 0 0
15/08/2025
33.68
 100 33.68 33.68 33.68 0 0 0
14/08/2025
33.21
 600 33.21 33.21 33.21 0 0 0
13/08/2025
33.68
 100 33.68 33.68 33.68 0 0 0
12/08/2025
32.28
 1,000 33.68 33.68 32.28 0 0 0
11/08/2025
31.81
 500 32.75 32.75 31.81 0 0 0
08/08/2025
31.34
 100 31.34 31.34 31.34 0 0 0
07/08/2025
33.21
 0 33.21 33.21 33.21 0 0 0
06/08/2025
33.21
 0 33.21 33.21 33.21 0 0 0
05/08/2025
33.21
 0 33.21 33.21 33.21 0 0 0
04/08/2025
33.21
 400 33.21 33.21 33.21 0 0 0
01/08/2025
32.93
 0 32.93 32.93 32.93 0 0 0
31/07/2025
32.93
 0 32.93 32.93 32.93 0 0 0
30/07/2025
32.93
 0 32.93 32.93 32.93 0 0 0
29/07/2025
33.21
 1,900 31.81 33.21 31.81 0 0 0
28/07/2025
31.06
 30,000 31.06 31.06 31.06 0 0 0
25/07/2025
31.81
 4,100 31.81 31.81 31.81 0 0 0
24/07/2025
32.75
 0 32.75 32.75 32.75 0 0 0
23/07/2025
32.75
 1,100 32.75 32.75 32.75 0 0 0
22/07/2025
32.75
 1,000 32.75 32.75 32.75 0 0 0
21/07/2025
31.90
 0 31.90 31.90 31.90 0 0 0
18/07/2025
31.81
 2,800 31.90 32.65 31.81 0 0 0
17/07/2025
34.15
 0 34.15 34.15 34.15 0 0 0
16/07/2025
34.15
 0 34.15 34.15 34.15 0 0 0
15/07/2025
34.15
 0 34.15 34.15 34.15 0 0 0
14/07/2025
34.15
 0 34.15 34.15 34.15 0 0 0
11/07/2025
34.15
 0 34.15 34.15 34.15 0 0 0
10/07/2025
34.15
 0 34.15 34.15 34.15 0 0 0
09/07/2025
34.24
 7,300 34.24 34.24 33.78 0 0 0
08/07/2025
34.43
 3,700 34.43 34.43 34.43 0 0 0
07/07/2025
31.16
 7,000 34.43 34.43 31.16 0 0 0
04/07/2025
34.52
 200 34.43 34.52 34.43 0 0 0
03/07/2025
34.24
 0 34.24 34.24 34.24 0 0 0
02/07/2025
34.43
 7,100 34.24 34.43 34.24 0 0 0
01/07/2025
34.24
 1,000 34.24 34.24 34.24 0 0 0
30/06/2025
34.34
 0 34.34 34.34 34.34 0 0 0
27/06/2025
34.34
 0 34.34 34.34 34.34 0 0 0
26/06/2025
34.34
 0 34.34 34.34 34.34 0 0 0
25/06/2025
34.34
 300 34.34 34.34 34.34 0 0 0
24/06/2025
34.24
 0 34.24 34.24 34.24 0 0 0
23/06/2025
33.21
 13,300 34.34 34.34 33.21 0 0 0
20/06/2025
34.43
 0 34.43 34.43 34.43 0 0 0
19/06/2025
34.43
 100 34.43 34.43 34.43 0 0 0
18/06/2025
32.93
 0 32.93 32.93 32.93 0 0 0
17/06/2025
32.93
 0 32.93 32.93 32.93 0 0 0
16/06/2025
32.93
 0 32.93 32.93 32.93 0 0 0
13/06/2025
32.93
 0 32.93 32.93 32.93 0 0 0
12/06/2025
32.93
 0 32.93 32.93 32.93 0 0 0
11/06/2025
32.93
 0 32.93 32.93 32.93 0 0 0
10/06/2025
32.93
 0 32.93 32.93 32.93 0 0 0
09/06/2025
32.93
 0 32.93 32.93 32.93 0 0 0
06/06/2025
32.93
 0 32.93 32.93 32.93 0 0 0
05/06/2025
32.93
 0 32.93 32.93 32.93 0 0 0
04/06/2025
33.21
 900 32.75 33.21 32.75 0 0 0
03/06/2025
32.75
 0 32.75 32.75 32.75 0 0 0
02/06/2025
32.75
 0 32.75 32.75 32.75 0 0 0
30/05/2025
32.75
 0 32.75 32.75 32.75 0 0 0
29/05/2025
32.75
 0 32.75 32.75 32.75 0 0 0
28/05/2025
32.75
 100 32.75 32.75 32.75 0 0 0
27/05/2025
30.88
 0 30.88 30.88 30.88 0 0 0
26/05/2025
30.88
 0 30.88 30.88 30.88 0 0 0
23/05/2025
30.88
 100 30.88 30.88 30.88 0 0 0
22/05/2025
32.75
 400 32.75 32.75 32.75 0 0 0
21/05/2025
30.88
 0 30.88 30.88 30.88 0 0 0
20/05/2025
30.88
 0 30.88 30.88 30.88 0 0 0
19/05/2025
30.88
 100 30.88 30.88 30.88 0 0 0
16/05/2025
32.75
 0 32.75 32.75 32.75 0 0 0
15/05/2025
32.75
 0 32.75 32.75 32.75 0 0 0
14/05/2025
32.75
 200 32.75 32.75 32.75 0 0 0
13/05/2025
32.75
 1,300 32.75 32.75 32.75 0 0 0
12/05/2025
32.56
 3,900 30.97 32.75 30.88 0 0 0
09/05/2025
32.75
 100 32.75 32.75 32.75 0 0 0
08/05/2025
32.75
 21,200 27.88 32.75 27.88 0 0 0
07/05/2025
32.75
 0 31.25 31.25 31.25 0 0 0
06/05/2025
32.75
 200 32.75 32.75 32.75 0 0 0
05/05/2025
33.21
 0 33.21 33.21 33.21 0 0 0
29/04/2025
33.21
 100 33.21 33.21 33.21 0 0 0
28/04/2025
32.00
 0 32.00 32.00 32.00 0 0 0
25/04/2025
32.00
 100 32.00 32.00 32.00 0 0 0
24/04/2025
32.00
 6 32.00 32.00 32.00 0 0 0
23/04/2025
32.00
 100 32.00 32.00 32.00 0 0 0
22/04/2025
32.75
 500 30.31 32.75 30.31 0 0 0
21/04/2025
32.75
 4,906 29.10 32.75 29.10 0 0 0
18/04/2025
32.75
 5,000 32.75 32.75 32.75 0 0 0
17/04/2025
30.41
 2,006 30.41 30.41 30.41 0 0 0
16/04/2025
31.06
 0 31.06 31.06 31.06 0 0 0
15/04/2025
31.06
 0 31.06 31.06 31.06 0 0 0
14/04/2025
32.75
 301 27.60 32.75 27.60 0 0 0
11/04/2025
30.88
 100 30.88 30.88 30.88 0 0 0
10/04/2025
26.85
 0 26.85 26.85 26.85 0 0 0
09/04/2025
26.85
 1,101 26.85 26.85 26.85 0 0 0
08/04/2025
32.75
 300 30.88 32.75 30.88 0 0 0
04/04/2025
30.59
 1,100 30.59 30.59 30.59 0 0 0
03/04/2025
39.11
 207 32.75 39.11 32.75 0 0 0
02/04/2025
34.06
 0 34.06 34.06 34.06 0 0 0
01/04/2025
34.62
 5 34.06 34.06 34.06 0 0 0
31/03/2025
34.62
 800 33.68 34.62 33.68 0 0 0
28/03/2025
32.75
 0 32.75 32.75 32.75 0 0 0

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