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)
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
02/12/2021
19.51
 5,200 19.51 19.69 19.33 0 0 0
01/12/2021
19.51
 600 19.45 19.51 19.45 0 0 0
30/11/2021
19.21
 2,900 19.21 19.21 19.21 0 0 0
29/11/2021
18.61
 1,600 18.61 18.61 18.55 0 0 0
26/11/2021
18.61
 700 18.55 18.67 18.55 0 0 0
25/11/2021
18.55
 500 18.55 18.55 18.55 0 0 0
24/11/2021
18.91
 8,500 18.55 18.91 18.01 0 0 0
23/11/2021
18.01
 4,200 17.71 18.61 17.71 0 0 0
22/11/2021
16.81
 100 16.81 16.81 16.81 0 0 0
19/11/2021
16.51
 5,600 16.81 16.81 16.51 0 0 0
18/11/2021
17.41
 1,900 17.77 17.83 17.41 400 0 0.0
17/11/2021
17.83
 100 17.83 17.83 17.83 0 0 0
16/11/2021
17.71
 2,400 17.95 17.95 17.71 0 0 0
15/11/2021
17.71
 200 17.71 17.71 17.71 0 0 0
12/11/2021
17.71
 0 17.71 17.71 17.71 0 0 0
11/11/2021
17.71
 0 17.71 17.71 17.71 0 0 0
10/11/2021
18.61
 400 17.41 18.61 17.41 0 0 0
09/11/2021
18.01
 15,800 17.35 18.01 17.35 0 0 0
08/11/2021
16.81
 6,700 16.51 17.11 16.51 0 0 0
05/11/2021
16.15
 0 16.15 16.15 16.15 0 0 0
04/11/2021
16.15
 0 16.15 16.15 16.15 0 0 0
03/11/2021
16.15
 0 16.15 16.15 16.15 0 0 0
02/11/2021
16.15
 1,400 16.21 16.21 16.15 1,300 0 0.0
01/11/2021
16.09
 18,500 16.75 16.81 16.09 7,600 0 0.2
29/10/2021
16.09
 6,500 16.21 16.51 16.09 2,800 0 0.1
28/10/2021
16.09
 1,500 16.21 16.21 16.09 0 0 0
27/10/2021
16.09
 10,900 16.21 16.21 16.09 0 0 0
26/10/2021
16.21
 0 16.21 16.21 16.21 0 0 0
25/10/2021
16.21
 3,500 16.21 16.21 16.21 0 0 0
22/10/2021
16.21
 4,800 16.27 16.27 16.15 0 0 0
21/10/2021
16.57
 0 16.57 16.57 16.57 0 0 0
20/10/2021
16.57
 0 16.57 16.57 16.57 0 0 0
19/10/2021
16.51
 3,400 19.15 19.15 16.51 0 0 0
18/10/2021
17.41
 100 17.41 17.41 17.41 0 0 0
15/10/2021
18.61
 100 18.61 18.61 18.61 0 0 0
14/10/2021
18.55
 100 18.55 18.55 18.55 0 0 0
13/10/2021
16.21
 0 16.21 16.21 16.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |