CTCP Nước khoáng Quảng Ninh (qhw)

35.40
-1.30
(-3.54%)
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
(2024-08-20) 		1.40 3.83% 16,200 0 0
34.60
38.80
38
2 tháng
(2024-07-22) 		3.90 11.44% 19,700 0 0
34.10
39.50
38
3 tháng
(2024-06-21) 		1 2.70% 29,600 0 0
34
39.50
38
6 tháng
(2024-03-25) 		9 31.03% 87,200 100 0.0
29
44.10
38
12 tháng
(2023-09-25) 		13.79 56.95% 293,905 100 0.0
24
44.70
38
24 tháng
(2022-09-30) 		12.54 49.28% 582,885 -23,100 -0.5
15.89
44.70
38
36 tháng
(2021-10-05) 		21.40 128.96% 918,985 -44,000 -1.0
15.89
44.70
38
60 tháng
(2019-10-16) 		24.35 178.37% 1,347,482 -77,600 -1.5
10.16
44.70
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
21.42
 9,100 21.42 21.42 21.33 0 0 0
25/11/2021
18.69
 700 18.69 18.69 18.69 0 700 -0.0
24/11/2021
21.51
 500 21.79 21.79 21.51 0 0 0
23/11/2021
19.05
 0 19.05 19.05 19.05 0 0 0
22/11/2021
19.05
 200 19.05 19.05 19.05 0 0 0
19/11/2021
19.14
 1,000 19.14 19.14 19.14 0 0 0
18/11/2021
20.97
 0 20.97 20.97 20.97 0 0 0
17/11/2021
20.97
 600 20.97 20.97 20.97 0 0 0
16/11/2021
21.42
 12,300 20.97 21.42 20.97 0 0 0
15/11/2021
20.97
 2,000 21.88 21.88 20.97 0 0 0
12/11/2021
22.06
 1,400 21.88 22.06 18.60 0 0 0
11/11/2021
21.97
 500 21.79 21.97 21.79 0 0 0
10/11/2021
21.70
 0 21.70 21.70 21.70 0 0 0
09/11/2021
21.88
 6,700 20.97 21.88 20.97 700 0 0.0
08/11/2021
21.88
 100 21.88 21.88 21.88 0 0 0
05/11/2021
20.97
 4,100 20.51 20.97 20.06 0 0 0
04/11/2021
20.97
 300 20.97 20.97 20.97 0 0 0
03/11/2021
21.70
 600 20.06 21.70 19.14 0 0 0
02/11/2021
20.97
 1,800 20.97 20.97 17.50 0 0 0
01/11/2021
21.79
 1,300 20.06 22.15 16.59 0 0 0
29/10/2021
21.24
 9,800 18.78 21.24 15.95 0 0 0
28/10/2021
19.14
 2,800 18.60 19.14 15.86 0 0 0
27/10/2021
18.69
 1,000 18.60 18.69 18.60 0 0 0
26/10/2021
18.69
 100 18.69 18.69 18.69 0 0 0
25/10/2021
18.23
 500 18.23 18.23 18.23 0 0 0
22/10/2021
19.14
 9,900 18.60 19.14 18.60 0 0 0
21/10/2021
18.60
 0 18.60 18.60 18.60 0 0 0
20/10/2021
18.60
 0 18.60 18.60 18.60 0 0 0
19/10/2021
18.60
 100 18.60 18.60 18.60 0 0 0
18/10/2021
18.60
 500 18.60 18.60 18.60 0 0 0
15/10/2021
17.96
 1,900 17.78 18.05 17.78 0 0 0
14/10/2021
18.23
 4,700 18.69 18.69 17.96 0 0 0
13/10/2021
18.23
 5,200 17.78 18.23 17.78 0 0 0
12/10/2021
17.78
 11,600 17.78 17.96 17.78 0 0 0
11/10/2021
17.78
 2,600 16.41 17.78 16.41 0 0 0
08/10/2021
17.78
 2,200 16.86 18.23 16.86 0 0 0
07/10/2021: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2021
16.68
 2,000 16.68 16.86 16.68 0 0 0
06/10/2021
16.68
 7,300 16.68 16.68 16.68 0 0 0
05/10/2021
16.60
 7,800 16.51 17.97 16.51 0 0 0
04/10/2021
16.68
 7,600 16.25 16.94 16.08 0 0 0
01/10/2021
16.08
 8,600 16.00 16.08 15.91 0 0 0
30/09/2021
16.00
 900 16.25 16.25 16.00 0 0 0
29/09/2021
16.00
 0 16.00 16.00 16.00 0 0 0
28/09/2021
16.17
 1,900 16.25 16.25 16.00 0 0 0
27/09/2021
16.60
 2,600 16.25 16.60 15.83 0 0 0
24/09/2021
15.83
 32 15.83 15.83 15.83 0 0 0
23/09/2021
15.83
 100 15.83 15.83 15.83 0 0 0
22/09/2021
15.57
 605 15.83 15.83 15.57 0 0 0
21/09/2021
15.83
 2,000 15.83 15.83 15.83 0 0 0
20/09/2021
15.83
 750 16.43 16.43 15.83 0 0 0
17/09/2021
15.83
 2,100 15.83 15.83 15.83 0 0 0
16/09/2021
15.83
 3,000 15.83 15.83 15.83 0 0 0
15/09/2021
16.25
 0 16.25 16.25 16.25 0 0 0
14/09/2021
16.25
 100 16.25 16.25 16.25 0 0 0
13/09/2021
15.83
 801 15.83 15.83 15.83 0 0 0
10/09/2021
15.57
 1,100 17.88 17.88 15.57 0 0 0
09/09/2021
15.57
 0 15.57 15.57 15.57 0 0 0
08/09/2021
15.57
 1,000 15.57 15.57 15.57 0 0 0
07/09/2021
15.91
 500 15.91 15.91 15.91 0 0 0
06/09/2021
15.57
 1,800 15.66 15.66 15.57 0 0 0
01/09/2021
15.57
 2,400 15.74 15.74 15.57 0 0 0
31/08/2021
15.74
 500 15.74 15.74 15.74 0 0 0
30/08/2021
15.48
 2,700 15.40 15.48 15.40 0 0 0
27/08/2021
16.60
 0 16.60 16.60 16.60 0 0 0
26/08/2021
16.60
 0 16.60 16.60 16.60 0 0 0
25/08/2021
16.60
 0 16.60 16.60 16.60 0 0 0
24/08/2021
16.94
 1,500 15.83 16.94 15.83 0 0 0
23/08/2021
15.40
 3,100 15.40 15.40 15.40 0 0 0
20/08/2021
15.48
 400 15.48 15.48 15.48 0 0 0
19/08/2021
16.68
 100 16.68 16.68 16.68 0 0 0
18/08/2021
15.06
 100 15.06 15.06 15.06 0 0 0
17/08/2021
15.14
 900 14.97 15.14 14.97 300 0 0.0
16/08/2021
14.97
 4,100 14.97 14.97 14.97 0 0 0
13/08/2021
15.57
 100 15.57 15.57 15.57 0 0 0
12/08/2021
14.80
 0 14.80 14.80 14.80 0 0 0
11/08/2021
14.71
 1,600 14.97 14.97 14.71 0 0 0
10/08/2021
14.54
 0 14.54 14.54 14.54 0 0 0
09/08/2021
14.54
 0 14.54 14.54 14.54 0 0 0
06/08/2021
14.54
 0 14.54 14.54 14.54 0 0 0
05/08/2021
14.54
 1 14.54 14.54 14.54 0 0 0
04/08/2021
14.54
 900 14.54 14.54 14.54 0 0 0
03/08/2021
14.63
 800 14.63 14.63 14.63 0 0 0
02/08/2021
14.54
 900 14.54 14.54 14.54 0 0 0
30/07/2021
14.97
 0 14.97 14.97 14.97 0 0 0
29/07/2021
14.97
 200 14.97 14.97 14.97 200 0 0.0
28/07/2021
14.80
 0 14.80 14.80 14.80 0 0 0
27/07/2021
14.80
 0 14.80 14.80 14.80 0 0 0
26/07/2021
14.63
 1,100 14.89 14.89 14.63 0 0 0
23/07/2021
14.97
 0 14.97 14.97 14.97 0 0 0
22/07/2021
14.97
 0 14.97 14.97 14.97 0 0 0
21/07/2021
14.97
 0 14.97 14.97 14.97 0 0 0
20/07/2021
14.97
 600 14.97 14.97 14.97 0 0 0
19/07/2021
14.97
 3,400 14.97 14.97 14.97 0 0 0
16/07/2021
15.06
 0 15.06 15.06 15.06 0 0 0
15/07/2021
15.06
 200 15.06 15.06 15.06 0 0 0
14/07/2021
15.14
 0 15.14 15.14 15.14 0 0 0
13/07/2021
15.14
 0 15.14 15.14 15.14 0 0 0
12/07/2021
15.40
 800 15.06 15.40 15.06 0 0 0
09/07/2021
15.14
 500 15.23 15.23 15.14 0 0 0
08/07/2021
15.40
 300 17.11 17.11 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |