Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	12.70	168,400	12.80	12.80	12.70	0	0	0
04/12/2025	12.80	137,100	12.80	12.90	12.80	0	0	0
03/12/2025	12.80	194,700	12.90	12.90	12.70	0	0	0
02/12/2025	12.90	32,300	12.90	12.90	12.80	0	0	0
01/12/2025	12.80	82,800	12.90	13	12.80	0	6,200	-0.1
28/11/2025	12.90	184,400	12.80	12.90	12.70	0	800	-0.0
27/11/2025	12.80	46,000	12.80	12.80	12.70	0	0	0
26/11/2025	12.80	62,900	12.70	12.90	12.70	0	0	0
25/11/2025	12.80	163,700	12.80	12.90	12.70	100	0	0.0
24/11/2025	12.90	96,400	12.80	12.90	12.80	100	0	0.0
21/11/2025	12.80	56,100	12.90	12.90	12.80	800	0	0.0
20/11/2025	12.90	208,400	12.80	13	12.80	200	0	0.0
19/11/2025	12.80	96,600	12.80	12.90	12.80	0	0	0
18/11/2025	12.80	173,100	12.70	12.80	12.70	0	0	0
17/11/2025	12.80	125,500	12.80	12.80	12.70	0	0	0
14/11/2025	12.70	271,200	12.70	12.80	12.70	0	0	0
13/11/2025	12.80	67,800	12.80	12.90	12.70	0	0	0
12/11/2025	12.90	72,500	12.80	12.90	12.70	0	0	0
11/11/2025	12.80	100,600	12.80	12.80	12.70	1,200	0	0.0
10/11/2025	12.70	150,000	12.80	12.80	12.70	1,000	0	0.0
07/11/2025	12.80	114,300	12.90	12.90	12.80	0	0	0
06/11/2025	12.90	111,800	12.90	12.90	12.80	0	0	0
05/11/2025	12.80	33,100	12.80	12.90	12.80	0	0	0
04/11/2025	12.90	138,800	12.90	12.90	12.80	0	36,400	-0.5
03/11/2025	12.90	107,900	12.80	13	12.80	0	0	0
31/10/2025	12.90	95,200	13	13	12.80	0	0	0
30/10/2025	13	119,200	12.90	13	12.80	200	0	0.0
29/10/2025	12.90	103,700	12.90	12.90	12.80	0	0	0
28/10/2025	12.90	130,000	12.90	12.90	12.80	0	0	0
27/10/2025	12.90	71,900	12.90	13	12.80	0	0	0
24/10/2025	12.90	79,400	12.90	12.90	12.80	0	0	0
23/10/2025	12.90	96,900	12.80	12.90	12.80	0	0	0
22/10/2025	12.90	298,200	12.80	12.90	12.80	0	0	0
21/10/2025	12.80	547,900	12.90	12.90	12.70	0	0	0
20/10/2025	12.90	368,200	13	13.10	12.80	0	0	0
17/10/2025	13	198,400	13	13.10	12.90	0	0	0
16/10/2025	13.10	140,100	13	13.10	12.90	0	0	0
15/10/2025	13	95,600	13	13.10	13	0	0	0
14/10/2025	13	252,000	13.10	13.10	13	800	0	0.0
13/10/2025	13	326,000	13.10	13.10	13	0	0	0
10/10/2025	13.10	103,100	13.10	13.20	13.10	3,100	0	0.0
09/10/2025	13.10	97,200	13.10	13.20	13.10	0	0	0
08/10/2025	13.10	186,700	13.20	13.20	13	0	0	0
07/10/2025	13.10	157,300	13.10	13.20	13.10	0	0	0
06/10/2025	13.10	545,400	13.10	13.20	13	0	0	0
03/10/2025	13.10	136,800	13.20	13.20	13.10	100	0	0.0
02/10/2025	13.20	115,400	13.20	13.20	13.10	0	0	0
01/10/2025	13.20	89,100	13.20	13.20	13.10	0	0	0
30/09/2025	13.20	132,200	13.30	13.30	13.10	0	0	0
29/09/2025	13.20	92,000	13.20	13.30	13.10	0	1,800	-0.0
26/09/2025	13.20	232,600	13.30	13.30	13.20	0	0	0
25/09/2025	13.20	561,300	13.20	13.30	13.20	0	0	0
24/09/2025	13.30	56,400	13.30	13.30	13.20	0	0	0
23/09/2025	13.30	84,800	13.40	13.40	13.20	0	4,000	-0.1
22/09/2025	13.40	206,600	13.30	13.40	13.20	0	1,200	-0.0
19/09/2025	13.30	196,600	13.20	13.40	13.20	400	0	0.0
18/09/2025	13.30	395,500	13.40	13.40	13.20	0	0	0
17/09/2025	13.30	513,300	13.50	13.50	13.30	0	0	0
16/09/2025	13.50	293,500	13.50	13.50	13.30	1,500	0	0.0
15/09/2025	13.50	501,800	13.50	13.60	13.40	200	0	0.0
12/09/2025	13.50	462,000	13.30	13.60	13.30	0	0	0
11/09/2025	13.30	219,800	13.40	13.50	13.20	800	0	0.0
10/09/2025	13.40	88,200	13.40	13.50	13.30	0	0	0
09/09/2025	13.40	336,900	13.50	13.60	13.30	0	0	0
08/09/2025	13.40	660,800	13.50	13.60	13.40	0	0	0
05/09/2025	13.50	678,700	13.50	13.60	13.40	0	1,900	-0.0
04/09/2025	13.40	169,700	13.40	13.50	13.40	0	200	-0.0
03/09/2025	13.50	443,600	13.30	13.50	13.30	0	1,000	-0.0
29/08/2025	13.50	446,100	13.30	13.50	13.20	0	500	-0.0
28/08/2025	13.30	206,000	13.40	13.40	13.20	100	0	0
27/08/2025	13.30	294,400	13.40	13.40	13.30	1,000	6,000	-0.1
26/08/2025	13.40	89,900	13.40	13.40	13.30	0	0	0
25/08/2025	13.30	397,600	13.30	13.50	13.20	600	0	0.0
22/08/2025	13.30	516,800	13.30	13.40	13.20	300	0	0.0
21/08/2025	13.40	632,100	13.40	13.50	13.20	1,000	500	0.0
20/08/2025	13.40	840,300	13.60	13.70	13.20	300	0	0.0
19/08/2025	13.60	1,013,900	13.40	13.90	13.30	11,000	0	0.1
18/08/2025	13.40	1,205,600	13.20	13.40	13.10	0	0	0
15/08/2025	13.20	490,400	13.30	13.30	13.10	0	0	0
14/08/2025	13.30	803,400	13.10	13.30	13.10	0	0	0
13/08/2025	13.10	398,700	13.20	13.20	13.10	0	0	0
12/08/2025	13.20	678,600	13.10	13.20	13	0	12,300	-0.2
11/08/2025	13.10	516,900	13.10	13.20	13	0	0	0
08/08/2025	13.10	432,100	13.10	13.20	13	0	0	0
07/08/2025	13.10	300,000	13.20	13.20	13.10	0	0	0
06/08/2025	13.20	521,500	13.10	13.20	13	200	3,200	-0.0
05/08/2025	13.10	1,257,600	13.10	13.20	13	0	2,000	-0.0
04/08/2025	13	323,200	13	13.20	13	0	46,700	-0.6
01/08/2025	13.10	395,500	13.10	13.20	13	0	100	-0.0
31/07/2025	13.10	387,000	13.10	13.20	13	3,200	0	0.0
30/07/2025	13.10	274,400	13.10	13.10	13	0	0	0
29/07/2025	13.10	1,000,500	13.30	13.30	13	400	2,000	-0.0
28/07/2025	13.30	857,100	13.20	13.30	13.10	0	2,000	-0.0
25/07/2025	13.20	933,500	13.10	13.20	13	300	0	0.0
24/07/2025	13.10	889,400	13.20	13.30	13.10	600	41,100	-0.5
23/07/2025	13.20	704,500	13.30	13.30	13.10	300	175,700	-2.3
22/07/2025	13.20	77,700	13.30	13.30	13.20	600	0	0.0
21/07/2025	13.30	274,700	13.40	13.40	13.20	2,200	0	0.0
18/07/2025	13.40	650,600	13.20	13.40	13.20	0	0	0
17/07/2025	13.30	403,400	13.30	13.40	13.20	900	0	0.0
16/07/2025	13.30	249,900	13.30	13.40	13.20	1,100	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.10	-0.78%	2,583,000	-40,000	-0.5	12.70 12.90 12.80
2 tháng (2025-10-06)	-0.30	-2.29%	6,703,300	-35,900	-0.5	12.70 13.10 12.80
3 tháng (2025-09-05)	-0.70	-5.19%	12,757,600	-41,800	-0.5	12.70 13.50 12.80
6 tháng (2025-06-09)	-0.30	-2.29%	41,423,400	-871,800	-8.8	12.70 13.60 12.80
12 tháng (2024-12-09)	-0.50	-3.79%	88,494,214	462,710	20.7	12.41 13.79 12.80
24 tháng (2023-12-15)	0.34	2.70%	172,500,170	-857,350	2.9	12.39 15.55 12.80
36 tháng (2022-12-20)	3.43	36.57%	293,855,369	336,750	27.7	9.30 15.55 12.80
60 tháng (2020-12-30)	5.48	74.87%	826,343,608	4,206,650	105.7	7.13 15.55 12.80

CTCP Nhiệt điện Quảng Ninh (qtp)

THỐNG KÊ GIAO DỊCH