CTCP Nước khoáng Quảng Ninh (qhw)

33.50
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
(2026-08-19) 		-1.50 -4.29% 21,000 0 0
33
36
33.50
2 tháng
(2026-07-20) 		-6.70 -16.67% 30,400 0 0
33
40.20
33.50
3 tháng
(2026-06-22) 		-2.50 -6.94% 36,300 0 0
33
40.20
33.50
6 tháng
(2026-03-23) 		-1.50 -4.29% 63,800 0 0
33
40.20
33.50
12 tháng
(2025-09-23) 		-5.10 -13.21% 120,300 0 0
31.30
40.50
33.50
24 tháng
(2024-09-30) 		-0.64 -1.87% 384,237 0 0
27.16
40.54
33.50
36 tháng
(2023-10-04) 		8.18 32.31% 707,805 0 0
15.94
41.92
33.50
60 tháng
(2021-10-14) 		16.40 95.93% 1,310,470 -16,900 -0.4
14.90
41.92
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
17/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
16/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
15/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
14/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
11/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
10/10/2024
35.69
 0 35.69 35.69 35.69 0 0 0
09/10/2024
35.69
 2,300 35.69 35.69 35.69 0 0 0
08/10/2024
34.82
 2,700 34.82 34.82 34.82 0 0 0
07/10/2024
35.79
 102 35.79 35.79 35.79 0 0 0
04/10/2024
35.79
 100 35.79 35.79 35.79 0 0 0
03/10/2024
34.91
 0 34.91 34.91 34.91 0 0 0
02/10/2024
35.69
 300 34.04 35.69 34.04 0 0 0
01/10/2024
35.79
 201 34.24 35.79 34.24 0 0 0
30/09/2024
34.14
 1,100 36.27 36.27 34.14 0 0 0
27/09/2024
36.18
 2,000 36.18 36.18 32.97 0 0 0
26/09/2024
34.82
 0 34.82 34.82 34.82 0 0 0
25/09/2024
35.69
 900 34.53 35.69 34.53 0 0 0
24/09/2024
36.66
 2 36.66 36.66 36.66 0 0 0
23/09/2024
36.66
 100 36.66 36.66 36.66 0 0 0
20/09/2024
34.33
 300 37.24 37.24 34.33 0 0 0
19/09/2024
36.85
 1,100 34.53 36.85 34.53 0 0 0
18/09/2024
37.63
 100 37.63 37.63 37.63 0 0 0
17/09/2024
36.37
 1,200 39.57 39.57 34.14 0 0 0
16/09/2024
34.14
 1,500 34.62 34.62 34.14 0 0 0
13/09/2024
36.76
 100 36.76 36.76 36.76 0 0 0
12/09/2024
33.56
 720 35.21 35.21 33.56 0 0 0
11/09/2024
35.88
 301 33.94 35.88 33.94 0 0 0
10/09/2024
36.27
 100 36.27 36.27 36.27 0 0 0
09/09/2024
35.40
 302 34.04 35.40 34.04 0 0 0
06/09/2024: Cổ tức tiền mặt tỉ lệ: 12%
06/09/2024
35.40
 3,100 35.21 35.50 35.21 0 0 0
05/09/2024
34.04
 0 34.04 34.04 34.04 0 0 0
04/09/2024
34.04
 803 34.32 34.32 34.04 0 0 0
03/09/2024
38.07
 0 38.07 38.07 38.07 0 0 0
02/09/2024
26.26
 600 28.13 32.35 26.26 0 0 0
30/08/2024
34.32
 1,605 33.76 34.32 33.76 0 0 0
29/08/2024
34.23
 101 34.23 34.23 34.23 0 0 0
28/08/2024
34.23
 800 32.82 34.23 32.82 0 0 0
27/08/2024
34.23
 100 34.23 34.23 34.23 0 0 0
26/08/2024
34.23
 600 32.45 34.23 32.35 0 0 0
23/08/2024
34.23
 100 34.23 34.23 34.23 0 0 0
22/08/2024
34.32
 1,400 36.48 36.48 31.88 0 0 0
21/08/2024
34.32
 2,300 34.23 34.32 34.23 0 0 0
20/08/2024
34.32
 0 34.32 34.32 34.32 0 0 0
19/08/2024
34.32
 0 34.32 34.32 34.32 0 0 0
16/08/2024
34.42
 300 34.23 34.42 34.23 0 0 0
15/08/2024
35.73
 0 35.73 35.73 35.73 0 0 0
14/08/2024
35.73
 0 35.73 35.73 35.73 0 0 0
13/08/2024
36.57
 400 37.23 37.23 32.35 0 0 0
12/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
09/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
08/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
07/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
06/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
05/08/2024
36.57
 0 36.57 36.57 36.57 0 0 0
02/08/2024
36.57
 102 36.57 36.57 36.57 0 0 0
01/08/2024
37.04
 0 37.04 37.04 37.04 0 0 0
31/07/2024
37.04
 101 37.04 37.04 37.04 0 0 0
30/07/2024
34.60
 0 34.60 34.60 34.60 0 0 0
29/07/2024
34.60
 100 34.60 34.60 34.60 0 0 0
26/07/2024
34.14
 400 32.54 34.14 32.54 0 0 0
25/07/2024
32.82
 900 33.76 33.76 32.82 0 0 0
24/07/2024
33.95
 0 33.95 33.95 33.95 0 0 0
23/07/2024
33.95
 100 33.95 33.95 33.95 0 0 0
22/07/2024
31.98
 1,100 31.98 31.98 31.98 0 0 0
19/07/2024
34.14
 100 34.14 34.14 34.14 0 0 0
18/07/2024
33.01
 800 32.92 33.01 32.92 0 0 0
17/07/2024
34.14
 0 34.14 34.14 34.14 0 0 0
16/07/2024
34.14
 0 34.14 34.14 34.14 0 0 0
15/07/2024
34.14
 0 34.14 34.14 34.14 0 0 0
12/07/2024
34.14
 0 34.14 34.14 34.14 0 0 0
11/07/2024
34.14
 101 34.14 34.14 34.14 0 0 0
10/07/2024
31.98
 1,000 32.07 32.07 31.98 0 0 0
09/07/2024
34.23
 100 34.23 34.23 34.23 0 0 0
08/07/2024
34.23
 0 34.23 34.23 34.23 0 0 0
05/07/2024
34.23
 1 34.23 34.23 34.23 0 0 0
04/07/2024
34.23
 201 34.14 34.23 34.14 0 0 0
03/07/2024
38.07
 0 38.07 38.07 38.07 0 0 0
02/07/2024
34.14
 1,200 34.14 34.14 34.14 0 0 0
01/07/2024
32.82
 5 32.82 32.82 32.82 0 0 0
28/06/2024
32.82
 200 32.82 32.82 32.82 0 0 0
27/06/2024
32.35
 1,100 34.23 34.23 32.35 0 0 0
26/06/2024
34.23
 200 34.23 34.23 34.23 0 0 0
25/06/2024
35.54
 0 35.54 35.54 35.54 0 0 0
24/06/2024
35.54
 100 35.54 35.54 35.54 0 0 0
21/06/2024
34.70
 400 34.70 35.17 34.70 0 0 0
20/06/2024
35.17
 901 35.54 35.54 35.17 0 0 0
19/06/2024
35.17
 0 35.17 35.17 35.17 0 0 0
18/06/2024
35.17
 310 35.17 35.17 35.17 0 0 0
17/06/2024
35.35
 100 35.35 35.35 35.35 0 0 0
14/06/2024
31.88
 607 35.35 35.35 31.88 0 0 0
13/06/2024
32.82
 802 35.17 35.17 32.82 0 0 0
12/06/2024
31.51
 1,800 32.73 32.73 31.51 0 0 0
11/06/2024
32.35
 2,300 32.35 32.35 32.35 0 0 0
10/06/2024
32.35
 600 31.88 32.35 31.04 0 0 0
07/06/2024
31.79
 6,001 31.04 31.88 31.04 0 0 0
06/06/2024
35.45
 0 35.45 35.45 35.45 0 0 0
05/06/2024
35.82
 8 35.45 35.45 35.45 0 0 0
04/06/2024
35.82
 2,204 31.13 35.82 31.13 0 0 0
03/06/2024
32.73
 3,518 34.70 34.70 29.45 0 0 0

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