CTCP Nhiệt điện Quảng Ninh (qtp)

11.90
-0.10
(-0.83%)
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
(2026-05-13) 		-0.10 -0.83% 7,714,200 -3,010 0
11.90
12.40
11.90
2 tháng
(2026-04-13) 		-1 -7.69% 15,789,000 -205,610 0
11.90
13.20
11.90
3 tháng
(2026-03-16) 		-1.20 -9.09% 41,784,100 -366,010 -0.0
11.90
14.30
11.90
6 tháng
(2025-12-15) 		0.23 1.99% 72,205,800 -486,910 -1.5
11.49
14.30
11.90
12 tháng
(2025-06-17) 		-0.14 -1.13% 113,550,800 -1,347,410 -10.3
11.49
14.30
11.90
24 tháng
(2024-06-24) 		-2.08 -14.75% 196,901,973 -1,937,760 -8.6
11.48
14.30
11.90
36 tháng
(2023-06-28) 		-0.32 -2.61% 297,672,059 -550,470 20.2
10.36
14.41
11.90
60 tháng
(2021-07-08) 		4.41 58.19% 793,985,232 3,455,340 100.5
7.55
14.41
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
9.69
 411,130 9.35 9.75 9.35 0 0 0
26/10/2022
9.35
 281,500 9.28 9.48 9.28 0 0 0
25/10/2022
9.28
 238,570 9.28 9.42 8.35 0 0 0
24/10/2022
9.28
 199,790 9.42 9.62 9.15 0 0 0
21/10/2022
9.42
 424,950 9.69 9.75 9.28 0 0 0
20/10/2022
9.69
 143,160 9.82 9.82 9.62 0 0 0
19/10/2022
9.82
 290,300 9.75 9.89 9.69 100 20,000 -0.3
18/10/2022
9.75
 334,651 9.48 9.82 9.62 0 0 0
17/10/2022
9.48
 381,200 9.15 9.69 9.35 0 0 0
14/10/2022
9.15
 1,010,061 9.35 9.35 9.08 0 0 0
13/10/2022
9.35
 432,320 9.35 9.35 9.15 0 0 0
12/10/2022
9.35
 261,620 9.22 9.42 9.22 0 0 0
11/10/2022
9.22
 699,800 9.28 9.48 9.08 0 0 0
10/10/2022
9.28
 275,701 9.48 9.55 9.28 0 0 0
07/10/2022
9.48
 648,500 9.95 9.95 9.28 0 0 0
06/10/2022
9.95
 458,300 10.15 10.22 9.82 0 0 0
05/10/2022
10.15
 460,300 10.15 10.22 10.02 0 200,000 -3.0
04/10/2022
10.15
 730,274 10.29 10.35 10.02 0 120,000 -1.8
03/10/2022
10.29
 239,571 10.75 10.75 10.29 0 0 0
30/09/2022
10.75
 543,718 10.62 10.75 10.35 0 0 0
29/09/2022
10.62
 374,567 10.75 10.82 10.62 0 0 0
28/09/2022
10.75
 175,800 10.75 10.89 10.69 0 0 0
27/09/2022
10.75
 289,900 10.75 10.89 10.69 0 0 0
26/09/2022
10.75
 680,000 10.89 10.89 10.62 0 141,800 -2.3
23/09/2022
10.89
 84,800 11.02 11.02 10.89 0 11,300 -0.2
22/09/2022
11.02
 215,947 10.95 11.02 10.89 0 500 -0.0
21/09/2022
10.95
 115,351 10.89 10.95 10.82 0 0 0
20/09/2022
10.89
 244,390 10.89 10.89 10.75 0 0 0
19/09/2022
10.89
 387,000 10.89 10.95 10.75 0 0 0
16/09/2022
10.89
 327,060 11.15 11.15 10.89 100 0 0.0
15/09/2022
11.15
 293,900 10.95 11.22 10.95 6,000 0 0.1
14/09/2022
10.95
 82,500 11.02 11.09 10.82 0 0 0
13/09/2022
11.02
 289,108 11.22 11.22 11.02 0 0 0
12/09/2022
11.22
 392,824 10.95 11.35 11.09 0 0 0
09/09/2022
10.95
 542,100 10.82 11.09 10.82 0 51,200 -0.8
08/09/2022
10.82
 350,200 11.02 11.02 10.82 0 0 0
07/09/2022
11.02
 546,500 11.15 11.22 10.95 0 171,200 -2.8
06/09/2022
11.15
 764,644 11.15 11.42 11.09 0 135,200 -2.3
05/09/2022
11.15
 262,300 11.22 11.22 11.09 0 0 0
31/08/2022
11.22
 745,622 11.02 11.29 10.95 0 0 0
30/08/2022
11.02
 588,601 10.89 11.09 10.89 0 0 0
29/08/2022
10.89
 356,505 10.95 10.95 10.69 0 0 0
26/08/2022
10.95
 284,360 11.02 11.09 10.89 0 0 0
25/08/2022
11.02
 268,903 10.89 11.02 10.82 0 0 0
24/08/2022
10.89
 250,500 10.75 10.95 10.75 0 0 0
23/08/2022
10.75
 183,100 10.69 10.82 10.69 0 0 0
22/08/2022
10.69
 339,710 10.75 10.82 10.69 0 0 0
19/08/2022
10.75
 213,700 10.89 10.89 10.75 0 0 0
18/08/2022
10.89
 231,900 10.95 10.95 10.82 0 0 0
17/08/2022
10.95
 241,100 11.02 11.02 10.89 0 0 0
16/08/2022
11.02
 637,000 10.82 11.09 10.89 0 0 0
15/08/2022
10.82
 323,205 10.82 10.89 10.82 0 0 0
12/08/2022
10.82
 123,700 10.89 10.95 10.75 0 0 0
11/08/2022
10.89
 454,400 10.95 11.09 10.89 0 0 0
10/08/2022
10.95
 216,910 11.09 11.09 10.89 0 0 0
09/08/2022
11.09
 684,300 10.89 11.15 10.82 0 0 0
08/08/2022
10.89
 430,700 10.75 10.95 10.75 0 0 0
05/08/2022
10.75
 528,600 10.69 10.75 10.62 0 0 0
04/08/2022
10.69
 191,400 10.69 10.75 10.62 0 0 0
03/08/2022
10.69
 715,105 10.75 10.75 10.62 0 317,800 -5.1
02/08/2022
10.75
 228,469 10.75 10.75 10.69 0 0 0
01/08/2022
10.75
 312,016 10.75 10.75 10.62 0 0 0
29/07/2022
10.75
 211,700 10.62 10.82 10.69 0 0 0
28/07/2022
10.62
 311,160 10.55 10.69 10.55 0 0 0
27/07/2022
10.55
 370,802 10.69 10.69 10.49 0 0 0
26/07/2022
10.69
 203,500 10.75 10.82 10.62 0 0 0
25/07/2022
10.75
 327,413 10.82 10.89 10.69 0 0 0
22/07/2022
10.82
 211,500 10.82 10.89 10.75 0 0 0
21/07/2022
10.82
 151,700 10.82 10.82 10.69 0 50,000 -0.8
20/07/2022
10.82
 457,572 10.75 10.82 10.62 0 0 0
19/07/2022
10.75
 297,200 10.82 10.89 10.69 0 0 0
18/07/2022
10.82
 182,500 10.69 10.89 10.69 0 0 0
15/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
15/07/2022
10.69
 233,207 10.55 10.82 10.55 0 0 0
14/07/2022
10.55
 855,435 10.43 10.81 10.24 0 0 0
13/07/2022
10.43
 319,501 10.30 10.43 10.24 26,300 0 0.4
12/07/2022
10.30
 269,400 10.24 10.36 10.17 25,000 0 0.4
11/07/2022
10.24
 194,500 10.30 10.36 10.17 0 0 0
08/07/2022
10.30
 115,810 10.17 10.36 10.17 0 0 0
07/07/2022
10.17
 143,800 9.98 10.17 10.04 0 0 0
06/07/2022
9.98
 581,114 10.11 10.30 9.98 0 267,000 -4.3
05/07/2022
10.11
 263,500 10.17 10.30 10.11 600 50,000 -0.8
04/07/2022
10.17
 268,600 10.11 10.43 10.17 0 0 0
01/07/2022
10.11
 204,400 10.36 10.36 9.98 0 0 0
30/06/2022
10.36
 253,410 10.17 10.36 10.11 0 0 0
29/06/2022
10.17
 134,100 10.36 10.36 10.11 0 0 0
28/06/2022
10.36
 530,500 9.98 10.55 10.04 0 0 0
27/06/2022
9.98
 183,760 9.98 10.11 9.54 0 0 0
24/06/2022
9.98
 119,700 9.92 10.04 9.92 0 0 0
23/06/2022
9.92
 192,600 9.73 9.98 9.66 0 0 0
22/06/2022
9.73
 633,400 9.85 10.04 9.54 0 0 0
21/06/2022
9.85
 596,720 10.04 10.17 9.79 0 0 0
20/06/2022
10.04
 500,700 10.30 10.49 9.98 0 3,600 -0.1
17/06/2022
10.30
 525,900 10.62 10.62 10.17 0 0 0
16/06/2022
10.62
 723,610 10.24 10.74 10.30 0 0 0
15/06/2022
10.24
 780,321 10.68 10.68 10.11 0 0 0
14/06/2022
10.68
 353,945 10.62 10.74 10.49 0 0 0
13/06/2022
10.62
 1,031,714 10.93 11.13 10.49 0 0 0
10/06/2022
10.93
 615,102 11.19 11.19 10.87 0 0 0
09/06/2022
11.19
 416,700 11.25 11.25 11.13 0 0 0
08/06/2022
11.25
 1,489,035 10.62 11.32 10.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |