CTCP Nhiệt điện Quảng Ninh (qtp)

12.80
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 0% 2,581,300 -3,600 -0.0
12.70
12.90
12.80
2 tháng
(2025-10-06) 		-0.30 -2.29% 6,840,400 -35,900 -0.5
12.70
13.10
12.80
3 tháng
(2025-09-08) 		-0.60 -4.48% 12,216,000 -39,900 -0.5
12.70
13.50
12.80
6 tháng
(2025-06-09) 		-0.30 -2.29% 41,560,500 -871,800 -8.8
12.70
13.60
12.80
12 tháng
(2024-12-10) 		-0.69 -5.10% 87,613,860 462,710 20.7
12.41
13.79
12.80
24 tháng
(2023-12-18) 		0.34 2.70% 172,471,470 -857,350 2.9
12.39
15.55
12.80
36 tháng
(2022-12-21) 		3.50 37.63% 293,566,212 336,750 27.7
9.30
15.55
12.80
60 tháng
(2020-12-31) 		5.48 74.87% 826,354,141 4,206,650 105.7
7.13
15.55
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
12.08
 855,200 12.15 12.21 12.01 36,200 0 0.6
27/04/2022
12.15
 476,831 12.21 12.28 11.87 0 0 0
26/04/2022
12.21
 1,289,900 11.94 12.28 11.53 3,000 0 0.1
25/04/2022
11.94
 1,763,590 12.76 12.97 11.80 71,100 0 1.3
22/04/2022
12.76
 1,384,400 12.56 12.97 12.49 0 0 0
21/04/2022
12.56
 1,222,000 12.63 13.04 12.49 100 0 0.0
20/04/2022
12.63
 1,022,433 12.69 12.69 12.49 382,100 0 7.0
19/04/2022
12.69
 916,900 12.83 12.90 12.56 0 0 0
18/04/2022
12.83
 1,968,600 12.76 13.11 12.69 0 0 0
15/04/2022
12.76
 1,335,700 12.56 12.83 12.42 0 0 0
14/04/2022
12.56
 730,600 12.42 12.63 12.35 93,400 0 1.7
13/04/2022
12.42
 798,001 12.35 12.42 12.15 260,000 0 4.7
12/04/2022
12.35
 1,316,862 12.35 12.42 12.28 0 0 0
08/04/2022
12.35
 423,700 12.49 12.56 12.35 0 0 0
07/04/2022
12.49
 797,313 12.35 12.69 12.42 0 0 0
06/04/2022
12.35
 1,448,632 12.35 12.49 12.28 0 0 0
05/04/2022
12.35
 843,300 12.42 12.42 12.21 0 0 0
04/04/2022
12.42
 1,055,370 12.35 12.42 12.28 200 197,500 -3.6
01/04/2022
12.35
 678,870 12.35 12.35 12.15 0 0 0
31/03/2022
12.35
 946,053 12.35 12.42 12.21 0 0 0
30/03/2022
12.35
 1,247,930 12.56 12.56 12.21 100 62,400 -1.1
29/03/2022
12.56
 791,060 12.49 12.63 12.42 0 0 0
28/03/2022
12.49
 1,245,534 12.69 12.69 12.35 200 0 0.0
25/03/2022
12.69
 951,935 12.69 12.69 12.49 50,100 0 0.9
24/03/2022
12.69
 771,625 12.76 12.76 12.56 12,300 3,400 0.2
23/03/2022
12.76
 946,710 12.56 12.90 12.49 210,500 0 3.9
22/03/2022
12.56
 883,108 12.42 12.56 12.42 0 0 0
21/03/2022
12.42
 2,014,453 12.83 12.83 12.28 900 5,000 -0.1
18/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
18/03/2022
12.83
 864,029 12.76 13.31 12.69 129,000 0 2.4
17/03/2022
12.76
 926,471 12.89 12.96 12.63 100 0 0.0
16/03/2022
12.89
 1,530,973 12.96 12.96 12.63 200 0 0.0
15/03/2022
12.96
 908,329 12.83 13.03 12.70 700 0 0.0
14/03/2022
12.83
 1,286,825 13.09 13.55 12.83 2,100 0 0.0
11/03/2022
13.09
 5,313,025 12.83 13.49 12.76 100 2,000 -0.0
10/03/2022
12.83
 1,527,414 12.43 12.83 12.43 151,100 5,300 2.8
09/03/2022
12.43
 616,763 12.63 12.70 12.37 0 0 0
08/03/2022
12.63
 1,912,728 12.50 12.83 12.37 283,300 30,000 4.9
07/03/2022
12.50
 1,782,125 12.50 12.57 12.24 617,000 0 11.6
04/03/2022
12.50
 685,072 12.50 12.63 12.30 0 0 0
03/03/2022
12.50
 1,021,217 12.37 12.63 12.24 0 29,900 -0.6
02/03/2022
12.37
 1,313,746 12.24 12.50 12.04 0 0 0
01/03/2022
12.24
 2,205,245 12.50 12.57 12.17 0 0 0
28/02/2022
12.50
 1,108,230 12.76 12.83 12.50 0 0 0
25/02/2022
12.76
 642,670 12.70 12.76 12.63 0 2,000 -0.0
24/02/2022
12.70
 1,940,776 12.96 13.03 12.50 0 20,000 -0.4
23/02/2022
12.96
 4,302,186 12.76 13.22 12.70 875,700 6,000 17.0
22/02/2022
12.76
 1,373,659 12.76 12.76 12.50 165,900 0 3.2
21/02/2022
12.76
 955,482 12.83 12.89 12.70 0 0 0
18/02/2022
12.83
 792,800 12.89 12.89 12.70 25,000 0 0.5
17/02/2022
12.89
 1,079,872 12.89 12.96 12.76 0 0 0
16/02/2022
12.89
 1,015,479 12.83 12.96 12.76 1,000 0 0.0
15/02/2022
12.83
 805,706 12.76 12.83 12.63 50,500 300 1.0
14/02/2022
12.76
 1,497,627 12.63 12.89 12.37 0 0 0
11/02/2022
12.63
 978,220 12.50 12.70 12.50 103,100 200 2.0
10/02/2022
12.50
 1,555,222 12.37 12.70 12.30 75,700 7,500 1.3
09/02/2022
12.37
 837,525 12.37 12.50 12.24 500 0 0.0
08/02/2022
12.37
 622,511 12.17 12.50 12.11 0 0 0
07/02/2022
12.17
 774,065 11.84 12.24 11.84 0 200 -0.0
28/01/2022
11.84
 477,417 11.84 11.91 11.64 0 0 0
27/01/2022
11.84
 475,028 11.78 11.91 11.71 14,100 0 0.3
26/01/2022
11.78
 737,312 11.97 12.04 11.58 152,000 0 2.7
25/01/2022
11.97
 702,610 11.58 12.04 11.51 0 0 0
24/01/2022
11.58
 1,191,935 12.11 12.11 11.51 67,000 13,000 1.0
21/01/2022
12.11
 1,838,348 12.57 12.57 11.97 65,000 0 1.2
20/01/2022
12.57
 1,140,200 12.24 12.70 12.11 0 10,000 -0.2
19/01/2022
12.24
 835,900 11.97 12.43 11.91 0 0 0
18/01/2022
11.97
 1,314,200 12.11 12.30 11.78 0 0 0
17/01/2022
12.11
 1,990,343 12.43 12.63 11.97 8,000 1,000 0.1
14/01/2022
12.43
 999,585 12.43 12.63 12.11 0 0 0
13/01/2022
12.43
 1,862,635 12.89 13.03 12.37 0 3,500 -0.1
12/01/2022
12.89
 3,121,600 12.89 13.03 11.91 484,600 0 9.4
11/01/2022
12.89
 2,118,352 12.96 13.16 12.76 0 0 0
10/01/2022
12.96
 5,182,238 13.42 13.62 12.76 3,000 0 0.1
07/01/2022
13.42
 3,645,567 13.16 13.62 12.96 666,200 100 13.5
06/01/2022
13.16
 2,192,362 13.36 13.42 13.03 1,000 0 0.0
05/01/2022
13.36
 2,190,500 13.49 13.75 13.22 2,000 0 0.0
04/01/2022
13.49
 6,332,417 12.50 13.75 12.43 0 0 0
31/12/2021
12.50
 1,891,201 12.50 12.70 12.24 0 0 0
30/12/2021
12.50
 1,595,261 12.50 12.63 12.37 500 0 0.0
29/12/2021
12.50
 1,413,900 12.57 12.63 12.30 0 0 0
28/12/2021
12.57
 2,919,838 12.50 12.76 12.37 1,000 0 0.0
27/12/2021
12.50
 2,824,756 12.11 12.70 12.04 500 4,100 -0.1
24/12/2021
12.11
 2,696,194 12.17 12.24 11.71 7,300 0 0.1
23/12/2021
12.17
 3,786,340 12.50 12.63 11.91 3,100 0 0.1
22/12/2021
12.50
 2,710,900 12.57 12.96 12.43 3,200 300 0.1
21/12/2021
12.57
 4,486,382 11.84 12.83 11.84 6,800 800 0.1
20/12/2021
11.84
 6,442,193 11.32 11.97 11.18 0 600 -0.0
17/12/2021
11.32
 1,173,300 11.32 11.38 11.18 0 0 0
16/12/2021
11.32
 742,700 11.25 11.38 11.18 0 0 0
15/12/2021
11.25
 1,229,300 11.25 11.51 11.18 0 0 0
14/12/2021
11.25
 1,802,656 11.05 11.38 10.92 40,500 0 0.7
13/12/2021
11.05
 1,272,071 11.12 11.38 10.92 99,000 0 1.6
10/12/2021
11.12
 1,047,450 11.05 11.32 10.86 22,300 0 0.4
09/12/2021
11.05
 1,101,330 10.72 11.12 10.72 0 1,400 -0.0
08/12/2021
10.72
 860,342 10.86 10.92 10.66 0 0 0
07/12/2021
10.86
 1,007,010 10.66 10.92 10.66 0 0 0
06/12/2021
10.66
 2,073,568 11.05 11.12 10.26 100 0 0.0
03/12/2021
11.05
 1,218,340 11.51 11.51 10.99 200 0 0.0
02/12/2021
11.51
 1,247,074 11.58 11.64 9.87 0 0 0
01/12/2021
11.58
 680,682 11.38 11.58 11.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |