CTCP Nhiệt điện Quảng Ninh (qtp)

13.60
0.60
(4.62%)
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
(2026-02-11) 		0.60 4.80% 12,135,200 -6,000 -0.1
12.20
13.70
13.60
2 tháng
(2026-01-12) 		0.87 7.12% 24,232,700 -11,400 -0.2
12.14
13.70
13.60
3 tháng
(2025-12-15) 		1.33 11.34% 28,053,700 -120,900 -1.5
11.49
13.70
13.60
6 tháng
(2025-09-15) 		0.59 4.74% 39,473,500 -161,600 -2.0
11.49
13.70
13.60
12 tháng
(2025-03-18) 		0.32 2.54% 92,701,600 438,010 20.5
11.49
13.70
13.60
24 tháng
(2024-03-25) 		0.34 2.67% 185,839,849 -1,157,350 -1.3
11.48
14.41
13.60
36 tháng
(2023-03-29) 		3.02 29.97% 303,327,016 -21,450 22.6
9.94
14.41
13.60
60 tháng
(2021-04-08) 		4.13 46.12% 798,054,024 3,831,150 100.6
7.36
14.41
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
13.60
 2,368,000 13 14 13 0 200 0
12/03/2026
13.10
 819,900 12.80 13.30 12.50 0 0 0
11/03/2026
12.80
 447,200 12.60 13 12.60 0 0 0
10/03/2026
12.60
 729,800 12.20 12.70 12.20 0 0 0
09/03/2026
12.20
 1,892,800 12.70 12.70 12 0 0 0
06/03/2026
12.70
 943,200 13 13.20 12.60 0 0 0
05/03/2026
13
 606,300 13.30 13.60 13 0 200 -0.0
04/03/2026
13.30
 1,493,000 13.70 14 12.90 0 100 -0.0
03/03/2026
13.70
 2,232,200 12.90 14 12.90 0 0 0
02/03/2026
12.90
 1,110,600 12.60 13.10 12.40 0 0 0
27/02/2026
12.70
 216,000 12.70 12.80 12.60 0 0 0
26/02/2026
12.80
 245,300 12.60 12.80 12.50 0 5,700 -0.1
25/02/2026
12.60
 475,400 12.80 12.80 12.50 0 0 0
24/02/2026
12.70
 155,100 12.80 12.80 12.60 0 0 0
23/02/2026
12.80
 295,600 12.60 12.80 12.50 0 0 0
13/02/2026
12.50
 159,700 12.50 12.60 12.50 0 0 0
12/02/2026
12.60
 132,200 12.50 12.60 12.40 0 0 0
11/02/2026
12.50
 180,900 12.40 12.50 12.30 0 0 0
10/02/2026
12.40
 247,700 12.40 12.60 12.40 0 0 0
09/02/2026
12.40
 419,100 12.70 12.70 12.40 0 0 0
06/02/2026
12.60
 415,000 12.80 12.80 12.60 0 0 0
05/02/2026
12.80
 903,800 12.50 13 12.40 0 0 0
04/02/2026
12.50
 293,000 12.40 12.50 12.40 0 0 0
03/02/2026
12.40
 307,500 12.40 12.50 12.30 0 0 0
02/02/2026
12.40
 272,200 12.40 12.50 10.50 0 0 0
30/01/2026
12.40
 262,200 12.40 12.40 12.30 0 0 0
29/01/2026
12.30
 184,000 12.40 12.40 12.20 0 0 0
28/01/2026
12.40
 400,400 12.30 12.40 12.10 0 0 0
27/01/2026
12.20
 368,100 12.30 12.50 12.20 0 0 0
26/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
26/01/2026
12.40
 697,200 12.70 12.90 12.30 0 0 0
23/01/2026
12.60
 930,000 12.88 12.88 12.51 0 0 0
22/01/2026
12.79
 1,307,600 12.79 13.06 12.69 0 0 0
21/01/2026
12.69
 838,100 12.88 12.97 12.60 0 5,000 -0.1
20/01/2026
12.88
 2,147,800 12.23 13.43 12.14 0 0 0
19/01/2026
12.23
 198,600 12.32 12.32 12.14 0 0 0
16/01/2026
12.32
 452,200 12.23 12.41 12.14 0 400 -0.0
15/01/2026
12.23
 191,900 12.14 12.23 12.04 0 0 0
14/01/2026
12.14
 350,200 12.14 12.14 12.04 0 0 0
13/01/2026
12.14
 198,300 12.23 12.23 11.95 0 0 0
12/01/2026
12.23
 712,600 12.04 12.32 11.95 0 0 0
09/01/2026
12.04
 601,400 11.67 12.04 11.58 0 0 0
08/01/2026
11.67
 408,100 11.58 11.67 11.58 0 0 0
07/01/2026
11.58
 273,100 11.58 11.58 11.49 0 0 0
06/01/2026
11.49
 272,900 11.58 11.58 11.49 0 34,900 -0.4
05/01/2026
11.49
 410,000 11.58 11.58 11.49 0 0 0
31/12/2025
11.58
 243,500 11.49 11.58 11.40 0 0 0
30/12/2025
11.49
 36,000 11.58 11.58 11.49 0 0 0
29/12/2025
11.58
 138,800 11.49 11.58 11.40 0 0 0
26/12/2025
11.49
 108,700 11.49 11.49 11.40 0 0 0
25/12/2025
11.49
 116,500 11.58 11.58 11.49 0 0 0
24/12/2025
11.58
 354,600 11.67 11.67 11.40 0 0 0
23/12/2025
11.58
 89,800 11.67 11.67 11.58 0 0 0
22/12/2025
11.67
 153,800 11.67 11.67 11.58 0 74,500 -0.9
19/12/2025
11.67
 200,200 11.67 11.77 11.58 0 100 -0.0
18/12/2025
11.77
 44,400 11.77 11.77 11.67 0 0 0
17/12/2025
11.77
 25,800 11.67 11.77 11.67 0 0 0
16/12/2025
11.67
 219,300 11.67 11.77 11.58 0 0 0
15/12/2025
11.77
 124,100 11.77 11.77 11.67 0 0 0
12/12/2025
11.77
 215,000 11.77 11.86 11.67 0 0 0
11/12/2025
11.86
 84,500 11.86 11.86 11.77 0 0 0
10/12/2025
11.77
 115,500 11.86 11.86 11.67 0 0 0
09/12/2025
11.86
 133,800 11.86 11.95 11.77 0 0 0
08/12/2025
11.86
 253,200 11.86 11.86 11.77 0 0 0
05/12/2025
11.86
 169,500 11.86 11.86 11.77 0 0 0
04/12/2025
11.86
 137,100 11.86 11.95 11.86 0 0 0
03/12/2025
11.86
 194,700 11.95 11.95 11.77 0 0 0
02/12/2025
11.95
 32,300 11.95 11.95 11.86 0 0 0
01/12/2025
11.86
 82,800 11.95 12.04 11.86 0 6,200 -0.1
28/11/2025
11.95
 184,400 11.86 11.95 11.77 0 800 -0.0
27/11/2025
11.86
 46,000 11.86 11.86 11.77 0 0 0
26/11/2025
11.86
 62,900 11.77 11.95 11.77 0 0 0
25/11/2025
11.86
 163,700 11.86 11.95 11.77 100 0 0.0
24/11/2025
11.95
 96,400 11.86 11.95 11.86 100 0 0.0
21/11/2025
11.86
 56,100 11.95 11.95 11.86 800 0 0.0
20/11/2025
11.95
 208,400 11.86 12.04 11.86 200 0 0.0
19/11/2025
11.86
 96,600 11.86 11.95 11.86 0 0 0
18/11/2025
11.86
 173,100 11.77 11.86 11.77 0 0 0
17/11/2025
11.86
 125,500 11.86 11.86 11.77 0 0 0
14/11/2025
11.77
 271,200 11.77 11.86 11.77 0 0 0
13/11/2025
11.86
 67,800 11.86 11.95 11.77 0 0 0
12/11/2025
11.95
 72,500 11.86 11.95 11.77 0 0 0
11/11/2025
11.86
 100,600 11.86 11.86 11.77 1,200 0 0.0
10/11/2025
11.77
 150,000 11.86 11.86 11.77 1,000 0 0.0
07/11/2025
11.86
 114,300 11.95 11.95 11.86 0 0 0
06/11/2025
11.95
 111,800 11.95 11.95 11.86 0 0 0
05/11/2025
11.86
 33,100 11.86 11.95 11.86 0 0 0
04/11/2025
11.95
 138,800 11.95 11.95 11.86 0 36,400 -0.5
03/11/2025
11.95
 107,900 11.86 12.04 11.86 0 0 0
31/10/2025
11.95
 95,200 12.04 12.04 11.86 0 0 0
30/10/2025
12.04
 119,200 11.95 12.04 11.86 200 0 0.0
29/10/2025
11.95
 103,700 11.95 11.95 11.86 0 0 0
28/10/2025
11.95
 130,000 11.95 11.95 11.86 0 0 0
27/10/2025
11.95
 71,900 11.95 12.04 11.86 0 0 0
24/10/2025
11.95
 79,400 11.95 11.95 11.86 0 0 0
23/10/2025
11.95
 96,900 11.86 11.95 11.86 0 0 0
22/10/2025
11.95
 298,200 11.86 11.95 11.86 0 0 0
21/10/2025
11.86
 547,900 11.95 11.95 11.77 0 0 0
20/10/2025
11.95
 368,200 12.04 12.14 11.86 0 0 0
17/10/2025
12.04
 198,400 12.04 12.14 11.95 0 0 0
16/10/2025
12.14
 140,100 12.04 12.14 11.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |