CTCP Nhiệt điện Quảng Ninh (qtp)

11.10
0.10
(0.91%)
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
(2026-06-29) 		-0.50 -4.35% 4,776,300 0 0
10.90
11.80
11
2 tháng
(2026-05-29) 		-1 -8.33% 9,039,100 -3,010 0
10.90
12
11
3 tháng
(2026-04-29) 		-1.40 -11.29% 17,515,500 -205,610 0
10.90
12.40
11
6 tháng
(2026-01-29) 		-1.30 -10.57% 67,101,200 -372,010 -0.1
10.90
14.30
11
12 tháng
(2025-08-04) 		-1.04 -8.67% 105,559,800 -586,610 -2.8
10.90
14.30
11
24 tháng
(2024-08-07) 		-1.02 -8.48% 184,431,837 -1,681,360 -4.4
10.90
14.30
11
36 tháng
(2023-08-14) 		-1.39 -11.24% 281,893,670 -2,526,670 -14.4
10.36
14.41
11
60 tháng
(2021-08-23) 		1.23 12.59% 756,917,351 3,456,940 100.5
7.55
14.41
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
11.10
 3,200 11 11.10 11 0 0 0
28/07/2026
11
 44,300 11 11 10.90 0 0 0
27/07/2026
11
 190,800 10.90 11.20 10.90 0 0 0
24/07/2026
10.90
 122,300 10.90 11 10.90 0 0 0
23/07/2026
11
 207,600 11.10 11.10 10.80 0 0 0
22/07/2026
11.10
 323,200 11.30 11.30 10.90 0 0 0
21/07/2026
11.20
 239,700 11.10 11.30 11.10 0 0 0
20/07/2026
11.10
 338,700 11.20 11.40 11 0 0 0
17/07/2026
11.20
 158,500 11.10 11.20 11 0 0 0
16/07/2026
11.10
 237,400 11.30 11.30 11 0 0 0
15/07/2026
11.30
 119,900 11.30 11.40 11.20 0 0 0
14/07/2026
11.30
 120,000 11.30 11.30 11.20 0 0 0
13/07/2026
11.40
 973,100 11.30 11.40 11.20 0 0 0
10/07/2026
11.40
 75,500 11.40 11.50 11.30 0 0 0
09/07/2026
11.40
 86,600 11.40 11.50 11.30 0 0 0
08/07/2026
11.40
 190,300 11.40 11.50 11.40 0 0 0
07/07/2026
11.40
 143,200 11.50 11.60 11.40 0 0 0
06/07/2026
11.50
 256,800 11.60 11.70 11.40 0 0 0
03/07/2026
11.50
 163,900 11.70 11.70 11.50 0 0 0
02/07/2026
11.70
 77,700 11.80 11.80 11.60 0 0 0
01/07/2026
11.80
 101,200 11.80 11.80 11.70 0 0 0
30/06/2026
11.80
 207,500 11.60 11.80 11.50 0 0 0
29/06/2026
11.50
 442,400 11.50 11.60 11.40 0 0 0
26/06/2026
11.50
 276,200 11.50 11.60 11.40 0 0 0
25/06/2026
11.50
 259,800 11.70 11.70 11.50 0 0 0
24/06/2026
11.60
 182,900 11.70 11.70 11.60 0 0 0
23/06/2026
11.80
 233,000 11.80 11.80 11.70 0 0 0
22/06/2026
11.80
 100,200 11.80 11.90 11.70 0 0 0
19/06/2026
11.80
 174,700 11.80 11.80 11.70 0 0 0
18/06/2026
11.80
 867,700 11.90 11.90 11.70 0 0 0
17/06/2026
11.90
 177,500 11.90 12 11.80 0 0 0
16/06/2026
11.90
 136,500 11.90 12 11.80 0 0 0
15/06/2026
11.90
 209,100 11.90 12 11.80 0 0 0
12/06/2026
11.90
 115,500 12 12 11.90 0 0 0
11/06/2026
12
 106,200 11.90 12 11.90 0 0 0
10/06/2026
12
 72,700 12 12 11.90 0 0 0
09/06/2026
11.90
 79,700 12 12 11.90 0 0 0
08/06/2026
12
 240,200 12 12 11.90 0 0 0
05/06/2026
12
 95,300 12 12.10 11.90 0 0 0
04/06/2026
12
 85,500 12.10 12.10 12 0 0 0
03/06/2026
11.90
 190,300 11.90 12.10 11.90 0 0 0
02/06/2026
12
 329,500 12 12.10 11.90 0 0 0
01/06/2026
12
 166,900 12 12.10 11.90 0 0 0
29/05/2026
12
 163,400 12.10 12.10 12 0 3,010 0
28/05/2026
12.10
 576,700 12.10 12.20 12 0 0 0
27/05/2026
12.10
 303,700 12.20 12.20 12 0 0 0
26/05/2026
12.10
 148,300 12.20 12.20 12 0 0 0
25/05/2026
12.10
 396,500 12.10 12.40 12 0 0 0
22/05/2026
12.10
 366,100 12 12.20 12 0 0 0
21/05/2026
12
 1,322,400 12.10 12.20 11.90 0 0 0
20/05/2026
12.10
 357,700 12.20 12.30 11.90 0 0 0
19/05/2026
12.20
 218,300 12.30 12.30 12.10 0 0 0
18/05/2026
12.20
 806,700 12.30 12.30 12.10 0 0 0
15/05/2026
12.30
 103,200 12.40 12.40 12.20 0 0 0
14/05/2026
12.40
 207,700 12.10 12.40 12.10 0 0 0
13/05/2026
12.10
 1,377,200 12 12.20 12 0 0 0
12/05/2026
12.10
 414,400 12.20 12.20 12 0 202,600 0
11/05/2026
12.20
 321,600 12.20 12.30 12.10 0 0 0
08/05/2026
12.20
 187,100 12.30 12.30 12.20 0 0 0
07/05/2026
12.30
 339,000 12.30 12.50 12.20 0 0 0
06/05/2026
12.40
 345,300 12.30 12.40 12.20 0 0 0
05/05/2026
12.40
 190,300 12.40 12.50 12.30 0 0 0
04/05/2026
12.40
 210,000 12.40 12.50 12.30 0 0 0
29/04/2026
12.40
 284,200 12.30 12.50 12.20 0 0 0
28/04/2026
12.30
 593,200 12.50 12.60 12.20 0 0 0
24/04/2026
12.50
 506,700 12.60 12.60 12.30 0 0 0
23/04/2026
12.70
 1,397,700 12.90 12.90 12.30 0 0 0
22/04/2026
12.90
 607,200 13 13.10 12.80 0 0 0
21/04/2026
13
 379,500 13.10 13.20 13 0 0 0
20/04/2026
13.20
 372,800 13 13.40 12.90 0 0 0
17/04/2026
12.90
 275,600 13 13 12.80 0 0 0
16/04/2026
13
 326,100 13.10 13.10 12.90 0 0 0
15/04/2026
13.10
 610,100 13.20 13.20 13 0 0 0
14/04/2026
13.20
 368,200 13 13.20 13 0 0 0
13/04/2026
13
 345,800 13 13.10 12.90 0 0 0
10/04/2026
13
 353,800 12.90 13 12.80 0 0 0
09/04/2026
12.90
 401,200 13 13 12.70 0 0 0
08/04/2026
12.90
 688,200 12.80 13.10 12.80 0 0 0
07/04/2026
12.80
 634,500 12.90 13.10 12.70 0 0 0
06/04/2026
12.80
 788,300 13.10 13.10 12.70 0 0 0
03/04/2026
13.10
 660,600 13.10 13.30 12.90 0 0 0
02/04/2026
13.10
 747,400 13.10 13.30 12.90 0 0 0
01/04/2026
13.10
 743,300 13.10 13.40 13 0 0 0
31/03/2026
13
 2,116,100 13.40 13.40 12.90 0 0 0
30/03/2026
13.40
 2,858,200 13.90 13.90 13.20 0 98,900 0
27/03/2026
13.80
 1,065,000 13.90 14 13.70 0 0 0
26/03/2026
13.90
 1,422,300 14.30 14.50 13.70 0 0 0
25/03/2026
14.30
 2,466,300 13.90 14.70 13.50 0 21,100 0
24/03/2026
13.70
 1,340,400 13.80 14.10 13.50 0 40,000 0
23/03/2026
13.70
 1,600,600 14.30 14.60 13.60 0 0 0
20/03/2026
14.10
 3,962,200 13.60 14.80 13.60 0 0 0
19/03/2026
13.60
 2,073,800 13.20 14 13 0 200 -0.0
18/03/2026
13.20
 470,300 13.30 13.30 12.90 0 0 0
17/03/2026
13.10
 1,021,200 13.30 13.60 13.10 0 0 0
16/03/2026
13.20
 581,400 13.60 13.80 13.20 0 200 -0.0
13/03/2026
13.60
 2,368,000 13 14 13 0 0 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

Chính sách bảo mật | Điều khoản sử dụng |