CTCP Thủy điện Quế Phong (qph)

33.80
0.20
(0.60%)
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) 		0.30 0.88% 29,700 0 0
33.50
34.40
33.60
2 tháng
(2026-01-12) 		0.10 0.29% 61,700 0 0
33.50
34.70
33.60
3 tháng
(2025-12-15) 		0.10 0.29% 77,300 0 0
33.50
34.80
33.60
6 tháng
(2025-09-15) 		-6.56 -16.01% 797,800 500 0.0
33.50
45.30
33.60
12 tháng
(2025-03-18) 		12.88 59.84% 1,013,600 800 0.0
21.52
45.30
33.60
24 tháng
(2024-03-25) 		16.55 92.73% 1,090,616 1,100 0.0
17.85
45.30
33.60
36 tháng
(2023-03-29) 		16.83 95.76% 1,303,662 -31,300 -0.8
14.06
45.30
33.60
60 tháng
(2021-04-08) 		21.19 160.44% 1,718,205 3,700 0.2
10.81
45.30
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
17.57
 1,000 17.57 17.57 17.57 0 0 0
29/07/2022
20.19
 0 20.19 20.19 20.19 0 0 0
28/07/2022
20.19
 1,300 20.19 20.19 20.19 0 0 0
27/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
26/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
25/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
22/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
21/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
20/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
19/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
18/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
15/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
14/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
13/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
12/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
11/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
08/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
07/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
06/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
05/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
04/07/2022
17.57
 2,000 17.57 17.57 17.57 0 0 0
01/07/2022
19.81
 0 19.81 19.81 19.81 0 0 0
30/06/2022
19.81
 0 19.81 19.81 19.81 0 0 0
29/06/2022
19.81
 0 19.81 19.81 19.81 0 0 0
28/06/2022
19.81
 0 19.81 19.81 19.81 0 0 0
27/06/2022
19.81
 100 19.81 19.81 19.81 100 0 0.0
24/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
23/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
22/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
21/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
20/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
17/06/2022
19.17
 2,700 19.17 19.17 19.17 0 0 0
16/06/2022
19.17
 100 19.17 19.17 19.17 0 0 0
15/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
14/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
13/06/2022
19.17
 400 19.17 19.17 19.17 0 0 0
10/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
09/06/2022
19.17
 3,200 19.17 19.17 19.17 0 0 0
08/06/2022
16.93
 1,100 16.87 16.93 16.87 0 100 -0.0
07/06/2022
19.17
 1,000 19.17 19.17 19.17 0 0 0
06/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
03/06/2022
19.17
 100 19.17 19.17 19.17 0 0 0
02/06/2022
18.85
 0 18.85 18.85 18.85 0 0 0
01/06/2022
18.85
 800 18.85 18.85 18.85 0 0 0
31/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
30/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
27/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
26/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
25/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
24/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
23/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
20/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
19/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
18/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
17/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
16/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
13/05/2022
18.85
 0 18.85 18.85 18.85 0 0 0
12/05/2022
18.85
 1,100 18.53 18.85 18.53 0 0 0
11/05/2022
18.53
 1,000 18.53 18.53 18.53 0 0 0
10/05/2022
18.27
 0 18.27 18.27 18.27 0 0 0
09/05/2022
18.27
 0 18.27 18.27 18.27 0 0 0
06/05/2022
18.27
 0 18.27 18.27 18.27 0 0 0
05/05/2022
18.27
 0 18.27 18.27 18.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |