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)
13/09/2021
15.30
 801 15.30 15.30 15.30 0 0 0
10/09/2021
15.06
 1,100 17.29 17.29 15.06 0 0 0
09/09/2021
15.06
 0 15.06 15.06 15.06 0 0 0
08/09/2021
15.06
 1,000 15.06 15.06 15.06 0 0 0
07/09/2021
15.39
 500 15.39 15.39 15.39 0 0 0
06/09/2021
15.06
 1,800 15.14 15.14 15.06 0 0 0
01/09/2021
15.06
 2,400 15.22 15.22 15.06 0 0 0
31/08/2021
15.22
 500 15.22 15.22 15.22 0 0 0
30/08/2021
14.97
 2,700 14.89 14.97 14.89 0 0 0
27/08/2021
16.05
 0 16.05 16.05 16.05 0 0 0
26/08/2021
16.05
 0 16.05 16.05 16.05 0 0 0
25/08/2021
16.05
 0 16.05 16.05 16.05 0 0 0
24/08/2021
16.38
 1,500 15.30 16.38 15.30 0 0 0
23/08/2021
14.89
 3,100 14.89 14.89 14.89 0 0 0
20/08/2021
14.97
 400 14.97 14.97 14.97 0 0 0
19/08/2021
16.13
 100 16.13 16.13 16.13 0 0 0
18/08/2021
14.56
 100 14.56 14.56 14.56 0 0 0
17/08/2021
14.64
 900 14.48 14.64 14.48 300 0 0.0
16/08/2021
14.48
 4,100 14.48 14.48 14.48 0 0 0
13/08/2021
15.06
 100 15.06 15.06 15.06 0 0 0
12/08/2021
14.31
 0 14.31 14.31 14.31 0 0 0
11/08/2021
14.23
 1,600 14.48 14.48 14.23 0 0 0
10/08/2021
14.06
 0 14.06 14.06 14.06 0 0 0
09/08/2021
14.06
 0 14.06 14.06 14.06 0 0 0
06/08/2021
14.06
 0 14.06 14.06 14.06 0 0 0
05/08/2021
14.06
 1 14.06 14.06 14.06 0 0 0
04/08/2021
14.06
 900 14.06 14.06 14.06 0 0 0
03/08/2021
14.15
 800 14.15 14.15 14.15 0 0 0
02/08/2021
14.06
 900 14.06 14.06 14.06 0 0 0
30/07/2021
14.48
 0 14.48 14.48 14.48 0 0 0
29/07/2021
14.48
 200 14.48 14.48 14.48 200 0 0.0
28/07/2021
14.31
 0 14.31 14.31 14.31 0 0 0
27/07/2021
14.31
 0 14.31 14.31 14.31 0 0 0
26/07/2021
14.15
 1,100 14.39 14.39 14.15 0 0 0
23/07/2021
14.48
 0 14.48 14.48 14.48 0 0 0
22/07/2021
14.48
 0 14.48 14.48 14.48 0 0 0
21/07/2021
14.48
 0 14.48 14.48 14.48 0 0 0
20/07/2021
14.48
 600 14.48 14.48 14.48 0 0 0
19/07/2021
14.48
 3,400 14.48 14.48 14.48 0 0 0
16/07/2021
14.56
 0 14.56 14.56 14.56 0 0 0
15/07/2021
14.56
 200 14.56 14.56 14.56 0 0 0
14/07/2021
14.64
 0 14.64 14.64 14.64 0 0 0
13/07/2021
14.64
 0 14.64 14.64 14.64 0 0 0
12/07/2021
14.89
 800 14.56 14.89 14.56 0 0 0
09/07/2021
14.64
 500 14.72 14.72 14.64 0 0 0
08/07/2021
14.89
 300 16.54 16.54 14.89 0 0 0
07/07/2021
14.56
 1,500 14.64 14.64 14.56 0 0 0
06/07/2021
14.72
 2,200 14.64 14.72 14.64 0 0 0
05/07/2021
14.64
 5,000 14.89 14.89 14.56 0 0 0
02/07/2021
14.64
 6,400 14.89 14.97 14.64 0 0 0
01/07/2021
14.48
 2,100 14.48 14.89 14.06 0 0 0
30/06/2021
14.48
 1,000 14.48 14.48 14.48 0 0 0
29/06/2021
14.89
 200 14.89 14.89 14.89 0 0 0
28/06/2021
14.48
 0 14.48 14.48 14.48 0 0 0
25/06/2021
14.48
 1,000 14.48 14.48 14.48 0 0 0
24/06/2021
14.48
 789 14.89 14.89 14.48 0 0 0
23/06/2021
14.48
 11,200 14.48 14.81 14.48 0 0 0
22/06/2021
14.72
 1,500 14.81 14.81 14.72 0 0 0
21/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
18/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
17/06/2021
14.89
 5,310 14.89 14.89 14.89 0 0 0
16/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
15/06/2021
14.89
 10 14.89 14.89 14.89 0 0 0
14/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
11/06/2021
14.89
 1,000 14.89 14.89 14.89 0 0 0
10/06/2021
15.97
 300 15.97 15.97 15.97 0 0 0
09/06/2021
15.97
 100 15.97 15.97 15.97 0 0 0
08/06/2021
15.30
 0 15.30 15.30 15.30 0 0 0
07/06/2021
15.30
 900 15.30 15.30 15.30 0 0 0
04/06/2021
15.72
 1,000 15.72 15.72 15.72 0 0 0
03/06/2021
14.06
 0 14.06 14.06 14.06 0 0 0
02/06/2021
14.06
 99 14.06 14.06 14.06 0 0 0
01/06/2021
14.06
 100 14.06 14.06 14.06 0 100 -0.0
31/05/2021
16.54
 100 16.54 16.54 16.54 0 0 0
28/05/2021
15.30
 100 15.30 15.30 15.30 0 100 -0.0
27/05/2021
16.54
 1,400 16.54 16.54 16.54 1,400 0 0.0
26/05/2021
16.54
 2,500 16.54 16.54 16.54 1,100 0 0.0
25/05/2021
16.54
 1,100 16.54 16.54 16.54 0 0 0
24/05/2021
16.54
 100 16.54 16.54 16.54 0 0 0
21/05/2021
14.56
 500 14.56 14.56 14.56 0 0 0
20/05/2021
14.56
 0 14.56 14.56 14.56 0 0 0
19/05/2021
14.56
 100 14.56 14.56 14.56 0 100 -0.0
18/05/2021
17.04
 2,500 17.04 17.04 17.04 2,500 0 0.1
17/05/2021
17.21
 2,500 14.15 17.37 14.15 0 100 -0.0
14/05/2021
15.72
 100 15.72 15.72 15.72 0 0 0
13/05/2021
14.56
 500 14.56 14.56 14.56 500 0 0.0
12/05/2021
14.64
 1,100 12.57 14.64 12.57 0 100 -0.0
11/05/2021
14.72
 0 14.72 14.72 14.72 0 0 0
10/05/2021
14.56
 1,300 14.72 14.72 14.56 0 0 0
07/05/2021
14.72
 2,500 14.72 14.72 14.72 2,100 0 0.0
06/05/2021
14.72
 600 13.40 14.72 13.40 0 100 -0.0
05/05/2021
15.72
 0 15.72 15.72 15.72 0 0 0
04/05/2021
15.72
 0 15.72 15.72 15.72 0 0 0
29/04/2021
15.72
 100 15.72 15.72 15.72 0 0 0
28/04/2021
14.81
 0 14.81 14.81 14.81 0 0 0
27/04/2021
14.81
 0 14.81 14.81 14.81 0 0 0
26/04/2021
14.81
 100 14.81 14.81 14.81 0 0 0
23/04/2021
14.72
 0 14.72 14.72 14.72 0 0 0
22/04/2021
14.72
 200 14.72 14.72 14.72 0 0 0
20/04/2021
14.15
 0 14.15 14.15 14.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |