CTCP Thủy điện Quế Phong (qph)

34.80
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
(2025-11-05) 		0.10 0.29% 50,800 0 0
34
35.80
34.80
2 tháng
(2025-10-06) 		-9.84 -22.05% 441,500 0 0.0
34
45.30
34.80
3 tháng
(2025-09-08) 		5.31 18.01% 754,000 -400 -0.0
29.49
45.30
34.80
6 tháng
(2025-06-09) 		9.65 38.38% 804,000 -400 -0.0
25.15
45.30
34.80
12 tháng
(2024-12-10) 		14.23 69.21% 943,064 -200 -0.0
20.57
45.30
34.80
24 tháng
(2023-12-18) 		17.64 102.77% 1,036,174 100 -0.0
17.16
45.30
34.80
36 tháng
(2022-12-21) 		18.19 109.47% 1,226,869 -36,100 -1.0
14.06
45.30
34.80
60 tháng
(2020-12-31) 		23.09 197.25% 1,656,015 3,700 0.2
10.81
45.30
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
18.40
 2,100 18.08 18.53 18.02 0 0 0
29/04/2022
18.21
 0 18.21 18.21 18.21 0 0 0
28/04/2022
18.21
 0 18.21 18.21 18.21 0 0 0
27/04/2022
19.68
 200 16.68 19.68 16.68 0 100 -0.0
26/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
25/04/2022
19.04
 1,800 17.96 19.17 17.96 200 100 0.0
22/04/2022
19.62
 5,400 19.81 19.81 19.62 4,000 0 0.1
21/04/2022
18.53
 1,000 18.53 18.53 18.53 0 0 0
20/04/2022
18.53
 0 18.53 18.53 18.53 0 0 0
19/04/2022
18.53
 100 18.53 18.53 18.53 0 0 0
18/04/2022
18.53
 0 18.53 18.53 18.53 0 0 0
15/04/2022
18.47
 1,800 18.47 18.53 18.47 0 0 0
14/04/2022
18.47
 2,000 18.47 18.47 18.47 0 0 0
13/04/2022
19.68
 4,200 17.12 19.81 17.12 3,800 100 0.1
12/04/2022
19.81
 400 17.12 19.81 17.12 0 100 -0.0
08/04/2022
19.17
 200 19.17 19.17 19.17 0 0 0
07/04/2022
19.17
 300 17.00 19.17 17.00 0 100 -0.0
06/04/2022
19.17
 1,200 19.17 19.17 19.17 900 0 0.0
05/04/2022
19.17
 100 19.17 19.17 19.17 0 0 0
04/04/2022
19.17
 800 19.17 19.17 19.17 0 0 0
01/04/2022
19.49
 100 19.49 19.49 19.49 0 0 0
31/03/2022
19.17
 1,300 16.93 19.17 16.93 100 100 0.0
30/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
29/03/2022
19.11
 100 19.11 19.11 19.11 0 0 0
28/03/2022
18.21
 100 18.21 18.21 18.21 0 0 0
25/03/2022
18.53
 1,200 18.47 18.59 17.89 0 0 0
24/03/2022
19.23
 5,100 19.36 19.36 19.23 4,800 100 0.1
23/03/2022
19.36
 100 19.36 19.36 19.36 0 0 0
22/03/2022
19.17
 4,600 16.93 20.13 16.93 3,000 100 0.1
21/03/2022
19.17
 500 17.25 19.94 17.25 100 100 0.0
18/03/2022
20.26
 300 18.02 20.26 18.02 0 100 -0.0
17/03/2022
20.38
 100 20.38 20.38 20.38 0 0 0
16/03/2022
20.26
 300 16.42 20.26 16.42 0 100 -0.0
15/03/2022
18.66
 200 18.66 18.66 18.66 0 0 0
14/03/2022
16.23
 100 16.23 16.23 16.23 0 100 -0.0
11/03/2022
19.04
 0 19.04 19.04 19.04 0 0 0
10/03/2022
19.17
 2,100 15.97 19.17 15.97 0 100 -0.0
09/03/2022
19.49
 1,300 17.44 19.49 17.44 600 0 0.0
08/03/2022
17.44
 4,100 17.25 17.57 17.25 0 0 0
07/03/2022
17.25
 100 17.25 17.25 17.25 0 0 0
04/03/2022
19.74
 0 19.74 19.74 19.74 0 0 0
03/03/2022
19.74
 0 19.74 19.74 19.74 0 0 0
02/03/2022
19.74
 0 19.74 19.74 19.74 0 0 0
01/03/2022
19.74
 0 19.74 19.74 19.74 0 0 0
28/02/2022
19.74
 0 19.74 19.74 19.74 0 0 0
25/02/2022
19.74
 0 19.74 19.74 19.74 0 0 0
24/02/2022
19.74
 0 19.74 19.74 19.74 0 0 0
23/02/2022
19.74
 100 19.74 19.74 19.74 0 0 0
22/02/2022
19.17
 200 19.17 19.17 19.17 0 0 0
21/02/2022
19.17
 0 19.17 19.17 19.17 0 0 0
18/02/2022
19.17
 0 19.17 19.17 19.17 0 0 0
17/02/2022
19.17
 2,000 19.17 19.17 19.17 0 0 0
16/02/2022
19.17
 0 19.17 19.17 19.17 0 0 0
15/02/2022
19.17
 2,000 19.17 19.17 19.17 0 0 0
14/02/2022
18.53
 0 18.53 18.53 18.53 0 0 0
11/02/2022
18.53
 500 18.53 18.53 18.53 0 0 0
10/02/2022
18.53
 0 18.53 18.53 18.53 0 0 0
09/02/2022
18.53
 1,500 18.53 18.53 18.53 0 0 0
08/02/2022
18.53
 0 18.53 18.53 18.53 0 0 0
07/02/2022
18.53
 0 18.53 18.53 18.53 0 0 0
28/01/2022
18.53
 0 18.53 18.53 18.53 0 0 0
27/01/2022
18.53
 0 18.53 18.53 18.53 0 0 0
26/01/2022
18.53
 400 18.53 18.53 18.53 0 0 0
25/01/2022
17.38
 0 17.38 17.38 17.38 0 0 0
24/01/2022
17.38
 0 17.38 17.38 17.38 0 0 0
21/01/2022
17.38
 300 17.38 17.38 17.38 0 0 0
20/01/2022
17.38
 200 17.38 17.38 17.38 0 0 0
19/01/2022
17.38
 1,100 17.38 17.38 17.38 0 1,000 -0.0
18/01/2022
17.38
 0 17.38 17.38 17.38 0 0 0
17/01/2022
17.38
 200 17.38 17.38 17.38 0 0 0
14/01/2022
17.38
 0 17.38 17.38 17.38 0 0 0
13/01/2022
17.38
 1,300 17.38 17.38 17.38 0 0 0
12/01/2022
17.44
 400 17.44 17.44 17.44 400 0 0.0
11/01/2022
17.38
 200 17.38 17.38 17.38 200 0 0.0
10/01/2022
17.44
 6,500 17.25 17.44 17.25 0 0 0
07/01/2022
17.57
 1,800 17.25 17.57 17.25 0 0 0
06/01/2022
18.47
 300 18.47 18.47 18.47 0 0 0
05/01/2022
18.53
 0 18.53 18.53 18.53 0 0 0
04/01/2022
18.53
 100 18.53 18.53 18.53 0 0 0
31/12/2021
18.53
 0 18.53 18.53 18.53 0 0 0
30/12/2021
18.53
 0 18.53 18.53 18.53 0 0 0
29/12/2021
18.53
 400 18.53 18.53 18.53 0 0 0
28/12/2021
18.85
 1,000 18.85 18.85 18.85 0 0 0
27/12/2021
18.85
 0 18.85 18.85 18.85 0 0 0
24/12/2021
18.85
 100 18.85 18.85 18.85 0 0 0
23/12/2021
18.53
 100 18.53 18.53 18.53 0 0 0
22/12/2021
18.85
 100 18.15 18.85 18.85 0 0 0
21/12/2021
18.15
 300 18.15 18.15 18.15 0 0 0
20/12/2021
18.21
 300 18.21 18.21 18.21 0 0 0
17/12/2021
18.53
 2,700 18.21 18.53 18.21 0 0 0
16/12/2021
18.53
 0 18.53 18.53 18.53 0 0 0
15/12/2021
18.53
 400 18.53 18.53 18.53 0 0 0
14/12/2021
17.89
 100 17.89 17.89 17.89 0 0 0
13/12/2021
17.64
 300 17.64 17.64 17.64 0 0 0
10/12/2021
19.81
 3,100 17.89 19.81 17.25 400 0 0.0
09/12/2021
19.81
 600 19.81 19.81 19.81 0 0 0
08/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2021
19.81
 200 19.81 19.81 19.81 0 0 0
07/12/2021
19.87
 5,300 19.69 19.87 19.69 0 0 0
06/12/2021
19.39
 8,600 19.21 20.11 19.21 0 0 0
03/12/2021
19.21
 3,500 18.91 19.21 18.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |