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)
29/10/2024
33.21
 2,100 33.03 33.31 32.75 0 0 0
28/10/2024
33.31
 1,000 33.31 33.31 33.31 0 0 0
25/10/2024
33.31
 0 33.31 33.31 33.31 0 0 0
24/10/2024
33.31
 0 33.31 33.31 33.31 0 0 0
23/10/2024
33.31
 0 33.31 33.31 33.31 0 0 0
22/10/2024
33.31
 0 33.31 33.31 33.31 0 0 0
21/10/2024
33.31
 600 33.31 33.31 33.31 0 0 0
18/10/2024
34.43
 0 34.43 34.43 34.43 0 0 0
17/10/2024
34.43
 0 34.43 34.43 34.43 0 0 0
16/10/2024
34.43
 0 34.43 34.43 34.43 0 0 0
15/10/2024
34.43
 0 34.43 34.43 34.43 0 0 0
14/10/2024
34.43
 0 34.43 34.43 34.43 0 0 0
11/10/2024
34.43
 0 34.43 34.43 34.43 0 0 0
10/10/2024
34.43
 0 34.43 34.43 34.43 0 0 0
09/10/2024
34.43
 2,300 34.43 34.43 34.43 0 0 0
08/10/2024
33.59
 2,700 33.59 33.59 33.59 0 0 0
07/10/2024
34.52
 102 34.52 34.52 34.52 0 0 0
04/10/2024
34.52
 100 34.52 34.52 34.52 0 0 0
03/10/2024
33.68
 0 33.68 33.68 33.68 0 0 0
02/10/2024
34.43
 300 32.84 34.43 32.84 0 0 0
01/10/2024
34.52
 201 33.03 34.52 33.03 0 0 0
30/09/2024
32.93
 1,100 34.99 34.99 32.93 0 0 0
27/09/2024
34.90
 2,000 34.90 34.90 31.81 0 0 0
26/09/2024
33.59
 0 33.59 33.59 33.59 0 0 0
25/09/2024
34.43
 900 33.31 34.43 33.31 0 0 0
24/09/2024
35.37
 2 35.37 35.37 35.37 0 0 0
23/09/2024
35.37
 100 35.37 35.37 35.37 0 0 0
20/09/2024
33.12
 300 35.93 35.93 33.12 0 0 0
19/09/2024
35.55
 1,100 33.31 35.55 33.31 0 0 0
18/09/2024
36.30
 100 36.30 36.30 36.30 0 0 0
17/09/2024
35.09
 1,200 38.17 38.17 32.93 0 0 0
16/09/2024
32.93
 1,500 33.40 33.40 32.93 0 0 0
13/09/2024
35.46
 100 35.46 35.46 35.46 0 0 0
12/09/2024
32.37
 720 33.96 33.96 32.37 0 0 0
11/09/2024
34.62
 301 32.75 34.62 32.75 0 0 0
10/09/2024
34.99
 100 34.99 34.99 34.99 0 0 0
09/09/2024
34.15
 302 32.84 34.15 32.84 0 0 0
06/09/2024: Cổ tức tiền mặt tỉ lệ: 12%
06/09/2024
34.15
 3,100 33.96 34.24 33.96 0 0 0
05/09/2024
32.84
 0 32.84 32.84 32.84 0 0 0
04/09/2024
32.84
 803 33.11 33.11 32.84 0 0 0
30/08/2024
33.11
 1,605 32.57 33.11 32.57 0 0 0
29/08/2024
33.02
 101 33.02 33.02 33.02 0 0 0
28/08/2024
33.02
 800 31.66 33.02 31.66 0 0 0
27/08/2024
33.02
 100 33.02 33.02 33.02 0 0 0
26/08/2024
33.02
 600 31.30 33.02 31.21 0 0 0
23/08/2024
33.02
 100 33.02 33.02 33.02 0 0 0
22/08/2024
33.11
 1,400 35.19 35.19 30.76 0 0 0
21/08/2024
33.11
 2,300 33.02 33.11 33.02 0 0 0
20/08/2024
33.11
 0 33.11 33.11 33.11 0 0 0
19/08/2024
33.11
 0 33.11 33.11 33.11 0 0 0
16/08/2024
33.20
 300 33.02 33.20 33.02 0 0 0
15/08/2024
34.47
 0 34.47 34.47 34.47 0 0 0
14/08/2024
34.47
 0 34.47 34.47 34.47 0 0 0
13/08/2024
35.28
 400 35.92 35.92 31.21 0 0 0
12/08/2024
35.28
 0 35.28 35.28 35.28 0 0 0
09/08/2024
35.28
 0 35.28 35.28 35.28 0 0 0
08/08/2024
35.28
 0 35.28 35.28 35.28 0 0 0
07/08/2024
35.28
 0 35.28 35.28 35.28 0 0 0
06/08/2024
35.28
 0 35.28 35.28 35.28 0 0 0
05/08/2024
35.28
 0 35.28 35.28 35.28 0 0 0
02/08/2024
35.28
 102 35.28 35.28 35.28 0 0 0
01/08/2024
35.74
 0 35.74 35.74 35.74 0 0 0
31/07/2024
35.74
 101 35.74 35.74 35.74 0 0 0
30/07/2024
33.38
 0 33.38 33.38 33.38 0 0 0
29/07/2024
33.38
 100 33.38 33.38 33.38 0 0 0
26/07/2024
32.93
 400 31.39 32.93 31.39 0 0 0
25/07/2024
31.66
 900 32.57 32.57 31.66 0 0 0
24/07/2024
32.75
 0 32.75 32.75 32.75 0 0 0
23/07/2024
32.75
 100 32.75 32.75 32.75 0 0 0
22/07/2024
30.85
 1,100 30.85 30.85 30.85 0 0 0
19/07/2024
32.93
 100 32.93 32.93 32.93 0 0 0
18/07/2024
31.85
 800 31.75 31.85 31.75 0 0 0
17/07/2024
32.93
 0 32.93 32.93 32.93 0 0 0
16/07/2024
32.93
 0 32.93 32.93 32.93 0 0 0
15/07/2024
32.93
 0 32.93 32.93 32.93 0 0 0
12/07/2024
32.93
 0 32.93 32.93 32.93 0 0 0
11/07/2024
32.93
 101 32.93 32.93 32.93 0 0 0
10/07/2024
30.85
 1,000 30.94 30.94 30.85 0 0 0
09/07/2024
33.02
 100 33.02 33.02 33.02 0 0 0
08/07/2024
33.02
 0 33.02 33.02 33.02 0 0 0
05/07/2024
33.02
 1 33.02 33.02 33.02 0 0 0
04/07/2024
33.02
 201 32.93 33.02 32.93 0 0 0
03/07/2024
36.73
 0 36.73 36.73 36.73 0 0 0
02/07/2024
32.93
 1,200 32.93 32.93 32.93 0 0 0
01/07/2024
31.66
 5 31.66 31.66 31.66 0 0 0
28/06/2024
31.66
 200 31.66 31.66 31.66 0 0 0
27/06/2024
31.21
 1,100 33.02 33.02 31.21 0 0 0
26/06/2024
33.02
 200 33.02 33.02 33.02 0 0 0
25/06/2024
34.29
 0 34.29 34.29 34.29 0 0 0
24/06/2024
34.29
 100 34.29 34.29 34.29 0 0 0
21/06/2024
33.47
 400 33.47 33.93 33.47 0 0 0
20/06/2024
33.93
 901 34.29 34.29 33.93 0 0 0
19/06/2024
33.93
 0 33.93 33.93 33.93 0 0 0
18/06/2024
33.93
 310 33.93 33.93 33.93 0 0 0
17/06/2024
34.11
 100 34.11 34.11 34.11 0 0 0
14/06/2024
30.76
 607 34.11 34.11 30.76 0 0 0
13/06/2024
31.66
 802 33.93 33.93 31.66 0 0 0
12/06/2024
30.40
 1,800 31.57 31.57 30.40 0 0 0
11/06/2024
31.21
 2,300 31.21 31.21 31.21 0 0 0
10/06/2024
31.21
 600 30.76 31.21 29.95 0 0 0

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