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
(2024-10-23) 		-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
(2024-08-26) 		-1.69 -4.80% 40,556 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
(2023-11-28) 		9.43 39% 302,881 2,900 0.1
23.21
43.22
33.60
24 tháng
(2022-12-05) 		10.47 45.24% 508,262 -26,600 -0.6
15.36
43.22
33.60
36 tháng
(2021-12-08) 		12.44 58.83% 796,663 -41,200 -0.9
15.36
43.22
33.60
60 tháng
(2019-12-19) 		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)
08/02/2022
30.85
 0 30.85 30.85 30.85 0 0 0
07/02/2022
30.85
 100 30.85 30.85 30.85 100 0 0.0
28/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
27/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
26/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
25/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
24/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
21/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
20/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
19/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
18/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
17/01/2022
29.09
 69,300 22.92 29.79 22.92 0 0 0
14/01/2022
25.91
 0 25.91 25.91 25.91 0 0 0
13/01/2022
23.80
 200 28.03 28.03 23.80 0 0 0
12/01/2022
24.50
 0 24.50 24.50 24.50 0 0 0
11/01/2022
24.50
 0 24.50 24.50 24.50 0 0 0
10/01/2022
24.50
 0 24.50 24.50 24.50 0 0 0
07/01/2022
24.50
 100 24.50 24.50 24.50 0 0 0
06/01/2022
23.27
 600 23.18 23.27 23.18 0 0 0
05/01/2022
20.27
 2,000 20.27 20.27 20.27 0 0 0
04/01/2022
23.01
 0 23.01 23.01 23.01 0 0 0
31/12/2021
23.01
 200 23.01 23.01 23.01 0 0 0
30/12/2021
26.27
 100 26.27 26.27 26.27 0 0 0
29/12/2021
24.59
 0 24.59 24.59 24.59 0 0 0
28/12/2021
24.59
 100 24.59 24.59 24.59 0 0 0
27/12/2021
22.04
 2,300 25.47 25.47 22.04 0 0 0
24/12/2021
22.04
 300 23.27 23.27 22.04 0 0 0
23/12/2021
20.27
 600 20.27 20.27 20.27 0 0 0
22/12/2021
20.71
 0 20.71 20.71 20.71 0 0 0
21/12/2021
20.71
 1,000 20.71 20.71 20.71 0 0 0
20/12/2021
20.71
 0 20.71 20.71 20.71 0 0 0
17/12/2021
20.71
 300 20.71 20.71 20.71 0 0 0
16/12/2021
20.71
 1,200 20.71 20.71 20.71 0 0 0
15/12/2021
20.71
 200 20.71 20.71 20.71 0 0 0
14/12/2021
20.45
 100 20.45 20.45 20.45 0 0 0
13/12/2021
20.45
 0 20.45 20.45 20.45 0 0 0
10/12/2021
20.45
 0 20.45 20.45 20.45 0 0 0
09/12/2021
20.45
 1,200 20.27 20.98 20.27 0 0 0
08/12/2021
21.16
 1,500 20.71 21.16 20.71 0 0 0
07/12/2021
21.16
 5,000 21.16 21.16 21.16 0 0 0
06/12/2021
21.16
 20,000 20.80 21.16 20.80 0 0 0
03/12/2021
20.71
 400 20.71 20.71 20.71 0 0 0
02/12/2021
20.71
 300 20.71 20.71 20.71 0 0 0
01/12/2021
20.71
 1,400 20.71 20.71 20.71 0 0 0
30/11/2021
20.27
 6,900 20.27 20.27 20.27 0 0 0
29/11/2021
21.16
 3,500 20.89 23.80 20.89 0 0 0
26/11/2021
20.71
 9,100 20.71 20.71 20.63 0 0 0
25/11/2021
18.07
 700 18.07 18.07 18.07 0 700 -0.0
24/11/2021
20.80
 500 21.07 21.07 20.80 0 0 0
23/11/2021
18.42
 0 18.42 18.42 18.42 0 0 0
22/11/2021
18.42
 200 18.42 18.42 18.42 0 0 0
19/11/2021
18.51
 1,000 18.51 18.51 18.51 0 0 0
18/11/2021
20.27
 0 20.27 20.27 20.27 0 0 0
17/11/2021
20.27
 600 20.27 20.27 20.27 0 0 0
16/11/2021
20.71
 12,300 20.27 20.71 20.27 0 0 0
15/11/2021
20.27
 2,000 21.16 21.16 20.27 0 0 0
12/11/2021
21.33
 1,400 21.16 21.33 17.98 0 0 0
11/11/2021
21.24
 500 21.07 21.24 21.07 0 0 0
10/11/2021
20.98
 0 20.98 20.98 20.98 0 0 0
09/11/2021
21.16
 6,700 20.27 21.16 20.27 700 0 0.0
08/11/2021
21.16
 100 21.16 21.16 21.16 0 0 0
05/11/2021
20.27
 4,100 19.83 20.27 19.39 0 0 0
04/11/2021
20.27
 300 20.27 20.27 20.27 0 0 0
03/11/2021
20.98
 600 19.39 20.98 18.51 0 0 0
02/11/2021
20.27
 1,800 20.27 20.27 16.92 0 0 0
01/11/2021
21.07
 1,300 19.39 21.42 16.04 0 0 0
29/10/2021
20.54
 9,800 18.16 20.54 15.43 0 0 0
28/10/2021
18.51
 2,800 17.98 18.51 15.34 0 0 0
27/10/2021
18.07
 1,000 17.98 18.07 17.98 0 0 0
26/10/2021
18.07
 100 18.07 18.07 18.07 0 0 0
25/10/2021
17.63
 500 17.63 17.63 17.63 0 0 0
22/10/2021
18.51
 9,900 17.98 18.51 17.98 0 0 0
21/10/2021
17.98
 0 17.98 17.98 17.98 0 0 0
20/10/2021
17.98
 0 17.98 17.98 17.98 0 0 0
19/10/2021
17.98
 100 17.98 17.98 17.98 0 0 0
18/10/2021
17.98
 500 17.98 17.98 17.98 0 0 0
15/10/2021
17.36
 1,900 17.19 17.45 17.19 0 0 0
14/10/2021
17.63
 4,700 18.07 18.07 17.36 0 0 0
13/10/2021
17.63
 5,200 17.19 17.63 17.19 0 0 0
12/10/2021
17.19
 11,600 17.19 17.36 17.19 0 0 0
11/10/2021
17.19
 2,600 15.87 17.19 15.87 0 0 0
08/10/2021
17.19
 2,200 16.31 17.63 16.31 0 0 0
07/10/2021: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2021
16.13
 2,000 16.13 16.31 16.13 0 0 0
06/10/2021
16.13
 7,300 16.13 16.13 16.13 0 0 0
05/10/2021
16.05
 7,800 15.97 17.37 15.97 0 0 0
04/10/2021
16.13
 7,600 15.72 16.38 15.55 0 0 0
01/10/2021
15.55
 8,600 15.47 15.55 15.39 0 0 0
30/09/2021
15.47
 900 15.72 15.72 15.47 0 0 0
29/09/2021
15.47
 0 15.47 15.47 15.47 0 0 0
28/09/2021
15.63
 1,900 15.72 15.72 15.47 0 0 0
27/09/2021
16.05
 2,600 15.72 16.05 15.30 0 0 0
24/09/2021
15.30
 32 15.30 15.30 15.30 0 0 0
23/09/2021
15.30
 100 15.30 15.30 15.30 0 0 0
22/09/2021
15.06
 605 15.30 15.30 15.06 0 0 0
21/09/2021
15.30
 2,000 15.30 15.30 15.30 0 0 0
20/09/2021
15.30
 750 15.88 15.88 15.30 0 0 0
17/09/2021
15.30
 2,100 15.30 15.30 15.30 0 0 0
16/09/2021
15.30
 3,000 15.30 15.30 15.30 0 0 0
15/09/2021
15.72
 0 15.72 15.72 15.72 0 0 0
14/09/2021
15.72
 100 15.72 15.72 15.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |