CTCP Nhiệt điện Quảng Ninh (qtp)

12.40
0.10
(0.81%)
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
(2025-12-29) 		-0.30 -2.40% 10,776,400 -40,300 -0.5
12.20
13.90
12.40
2 tháng
(2025-12-01) 		-0.60 -4.69% 13,632,000 -121,100 -1.5
12.20
13.90
12.40
3 tháng
(2025-10-30) 		-0.80 -6.15% 16,227,500 -154,700 -2.0
12.20
13.90
12.40
6 tháng
(2025-08-01) 		-0.90 -6.87% 38,453,700 -214,700 -2.7
12.20
13.90
12.40
12 tháng
(2025-02-03) 		-1.20 -8.92% 93,338,265 308,710 18.7
12.20
13.90
12.40
24 tháng
(2024-02-15) 		-1.39 -10.26% 178,168,685 -980,350 1.4
12.20
15.55
12.40
36 tháng
(2023-02-13) 		1.67 15.91% 294,987,215 401,550 28.8
10.53
15.55
12.40
60 tháng
(2021-02-23) 		4.07 50.13% 825,663,484 4,091,750 104.2
7.94
15.55
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
10.64
 596,720 10.84 10.98 10.57 0 0 0
20/06/2022
10.84
 500,700 11.12 11.32 10.77 0 3,600 -0.1
17/06/2022
11.12
 525,900 11.46 11.46 10.98 0 0 0
16/06/2022
11.46
 723,610 11.05 11.60 11.12 0 0 0
15/06/2022
11.05
 780,321 11.53 11.53 10.91 0 0 0
14/06/2022
11.53
 353,945 11.46 11.60 11.32 0 0 0
13/06/2022
11.46
 1,031,714 11.80 12.01 11.32 0 0 0
10/06/2022
11.80
 615,102 12.08 12.08 11.73 0 0 0
09/06/2022
12.08
 416,700 12.15 12.15 12.01 0 0 0
08/06/2022
12.15
 1,489,035 11.46 12.21 11.46 0 0 0
07/06/2022
11.46
 732,504 11.32 11.53 11.25 0 269,300 -4.5
06/06/2022
11.32
 731,963 11.19 11.67 11.19 0 135,500 -2.3
03/06/2022
11.19
 297,849 11.25 11.32 11.12 0 51,500 -0.8
02/06/2022
11.25
 550,100 11.46 11.46 11.25 0 86,800 -1.4
01/06/2022
11.46
 310,000 11.67 11.67 11.46 0 0 0
31/05/2022
11.67
 610,629 11.53 11.73 11.53 0 0 0
30/05/2022
11.53
 821,309 11.32 11.73 11.32 0 100 -0.0
27/05/2022
11.32
 198,165 11.25 11.39 11.25 0 0 0
26/05/2022
11.25
 259,115 11.39 11.39 11.19 0 6,600 -0.1
25/05/2022
11.39
 264,049 11.12 11.39 11.12 70,400 0 1.2
24/05/2022
11.12
 329,415 11.12 11.12 10.91 74,000 0 1.2
23/05/2022
11.12
 400,800 11.19 11.25 10.98 135,500 0 2.2
20/05/2022
11.19
 232,700 11.12 11.25 11.05 0 0 0
19/05/2022
11.12
 233,100 11.19 11.19 10.98 0 16,400 -0.3
18/05/2022
11.19
 345,500 11.39 11.39 11.12 0 0 0
17/05/2022
11.39
 385,640 11.05 11.60 10.91 0 0 0
16/05/2022
11.05
 471,400 10.64 11.32 10.77 55,300 0 0.9
13/05/2022
10.64
 773,700 11.05 11.25 10.50 0 0 0
12/05/2022
11.05
 434,700 11.67 11.67 10.91 38,500 0 0.6
11/05/2022
11.67
 652,700 11.32 11.67 11.25 475,400 0 7.9
10/05/2022
11.32
 696,300 10.98 11.39 10.64 0 100 -0.0
09/05/2022
10.98
 2,320,433 11.87 11.87 10.70 0 100 -0.0
06/05/2022
11.87
 669,800 12.28 12.35 11.87 0 0 0
05/05/2022
12.28
 566,831 12.28 12.56 12.15 0 43,000 -0.8
04/05/2022
12.28
 1,397,056 12.28 12.56 12.01 0 213,200 -3.9
29/04/2022
12.28
 633,238 12.08 12.28 12.08 27,600 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |