CTCP Nhiệt điện Quảng Ninh (qtp)

13.60
0.60
(4.62%)
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) 		0.60 4.80% 12,135,200 -6,000 -0.1
12.20
13.70
13.60
2 tháng
(2026-01-12) 		0.87 7.12% 24,232,700 -11,400 -0.2
12.14
13.70
13.60
3 tháng
(2025-12-15) 		1.33 11.34% 28,053,700 -120,900 -1.5
11.49
13.70
13.60
6 tháng
(2025-09-15) 		0.59 4.74% 39,473,500 -161,600 -2.0
11.49
13.70
13.60
12 tháng
(2025-03-18) 		0.32 2.54% 92,701,600 438,010 20.5
11.49
13.70
13.60
24 tháng
(2024-03-25) 		0.34 2.67% 185,839,849 -1,157,350 -1.3
11.48
14.41
13.60
36 tháng
(2023-03-29) 		3.02 29.97% 303,327,016 -21,450 22.6
9.94
14.41
13.60
60 tháng
(2021-04-08) 		4.13 46.12% 798,054,024 3,831,150 100.6
7.36
14.41
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2022
11.70
 1,912,728 11.58 11.89 11.46 283,300 30,000 4.9
07/03/2022
11.58
 1,782,125 11.58 11.64 11.34 617,000 0 11.6
04/03/2022
11.58
 685,072 11.58 11.70 11.40 0 0 0
03/03/2022
11.58
 1,021,217 11.46 11.70 11.34 0 29,900 -0.6
02/03/2022
11.46
 1,313,746 11.34 11.58 11.15 0 0 0
01/03/2022
11.34
 2,205,245 11.58 11.64 11.28 0 0 0
28/02/2022
11.58
 1,108,230 11.82 11.89 11.58 0 0 0
25/02/2022
11.82
 642,670 11.76 11.82 11.70 0 2,000 -0.0
24/02/2022
11.76
 1,940,776 12.01 12.07 11.58 0 20,000 -0.4
23/02/2022
12.01
 4,302,186 11.82 12.25 11.76 875,700 6,000 17.0
22/02/2022
11.82
 1,373,659 11.82 11.82 11.58 165,900 0 3.2
21/02/2022
11.82
 955,482 11.89 11.95 11.76 0 0 0
18/02/2022
11.89
 792,800 11.95 11.95 11.76 25,000 0 0.5
17/02/2022
11.95
 1,079,872 11.95 12.01 11.82 0 0 0
16/02/2022
11.95
 1,015,479 11.89 12.01 11.82 1,000 0 0.0
15/02/2022
11.89
 805,706 11.82 11.89 11.70 50,500 300 1.0
14/02/2022
11.82
 1,497,627 11.70 11.95 11.46 0 0 0
11/02/2022
11.70
 978,220 11.58 11.76 11.58 103,100 200 2.0
10/02/2022
11.58
 1,555,222 11.46 11.76 11.40 75,700 7,500 1.3
09/02/2022
11.46
 837,525 11.46 11.58 11.34 500 0 0.0
08/02/2022
11.46
 622,511 11.28 11.58 11.22 0 0 0
07/02/2022
11.28
 774,065 10.97 11.34 10.97 0 200 -0.0
28/01/2022
10.97
 477,417 10.97 11.03 10.79 0 0 0
27/01/2022
10.97
 475,028 10.91 11.03 10.85 14,100 0 0.3
26/01/2022
10.91
 737,312 11.09 11.15 10.73 152,000 0 2.7
25/01/2022
11.09
 702,610 10.73 11.15 10.67 0 0 0
24/01/2022
10.73
 1,191,935 11.22 11.22 10.67 67,000 13,000 1.0
21/01/2022
11.22
 1,838,348 11.64 11.64 11.09 65,000 0 1.2
20/01/2022
11.64
 1,140,200 11.34 11.76 11.22 0 10,000 -0.2
19/01/2022
11.34
 835,900 11.09 11.52 11.03 0 0 0
18/01/2022
11.09
 1,314,200 11.22 11.40 10.91 0 0 0
17/01/2022
11.22
 1,990,343 11.52 11.70 11.09 8,000 1,000 0.1
14/01/2022
11.52
 999,585 11.52 11.70 11.22 0 0 0
13/01/2022
11.52
 1,862,635 11.95 12.07 11.46 0 3,500 -0.1
12/01/2022
11.95
 3,121,600 11.95 12.07 11.03 484,600 0 9.4
11/01/2022
11.95
 2,118,352 12.01 12.19 11.82 0 0 0
10/01/2022
12.01
 5,182,238 12.43 12.62 11.82 3,000 0 0.1
07/01/2022
12.43
 3,645,567 12.19 12.62 12.01 666,200 100 13.5
06/01/2022
12.19
 2,192,362 12.37 12.43 12.07 1,000 0 0.0
05/01/2022
12.37
 2,190,500 12.50 12.74 12.25 2,000 0 0.0
04/01/2022
12.50
 6,332,417 11.58 12.74 11.52 0 0 0
31/12/2021
11.58
 1,891,201 11.58 11.76 11.34 0 0 0
30/12/2021
11.58
 1,595,261 11.58 11.70 11.46 500 0 0.0
29/12/2021
11.58
 1,413,900 11.64 11.70 11.40 0 0 0
28/12/2021
11.64
 2,919,838 11.58 11.82 11.46 1,000 0 0.0
27/12/2021
11.58
 2,824,756 11.22 11.76 11.15 500 4,100 -0.1
24/12/2021
11.22
 2,696,194 11.28 11.34 10.85 7,300 0 0.1
23/12/2021
11.28
 3,786,340 11.58 11.70 11.03 3,100 0 0.1
22/12/2021
11.58
 2,710,900 11.64 12.01 11.52 3,200 300 0.1
21/12/2021
11.64
 4,486,382 10.97 11.89 10.97 6,800 800 0.1
20/12/2021
10.97
 6,442,193 10.48 11.09 10.36 0 600 -0.0
17/12/2021
10.48
 1,173,300 10.48 10.54 10.36 0 0 0
16/12/2021
10.48
 742,700 10.42 10.54 10.36 0 0 0
15/12/2021
10.42
 1,229,300 10.42 10.67 10.36 0 0 0
14/12/2021
10.42
 1,802,656 10.24 10.54 10.12 40,500 0 0.7
13/12/2021
10.24
 1,272,071 10.30 10.54 10.12 99,000 0 1.6
10/12/2021
10.30
 1,047,450 10.24 10.48 10.06 22,300 0 0.4
09/12/2021
10.24
 1,101,330 9.94 10.30 9.94 0 1,400 -0.0
08/12/2021
9.94
 860,342 10.06 10.12 9.87 0 0 0
07/12/2021
10.06
 1,007,010 9.87 10.12 9.87 0 0 0
06/12/2021
9.87
 2,073,568 10.24 10.30 9.51 100 0 0.0
03/12/2021
10.24
 1,218,340 10.67 10.67 10.18 200 0 0.0
02/12/2021
10.67
 1,247,074 10.73 10.79 9.14 0 0 0
01/12/2021
10.73
 680,682 10.54 10.73 10.42 0 0 0
30/11/2021
10.54
 996,949 10.67 10.85 10.48 0 0 0
29/11/2021
10.67
 2,617,924 10.18 10.97 10.00 0 0 0
26/11/2021
10.18
 1,085,900 10.24 10.36 10.12 0 1,000 -0.0
25/11/2021
10.24
 1,382,910 10.18 10.42 10.06 0 2,000 -0.0
24/11/2021
10.18
 1,723,724 10.36 10.48 10.06 0 0 0
23/11/2021
10.36
 1,090,160 10.12 10.36 9.14 0 0 0
22/11/2021
10.12
 2,064,625 10.73 10.85 10.12 0 0 0
19/11/2021
10.73
 2,840,614 10.73 11.09 10.54 0 0 0
18/11/2021
10.73
 2,196,568 10.85 10.85 10.61 20,000 0 0.4
17/11/2021
10.85
 1,426,439 10.91 10.97 10.73 0 0 0
16/11/2021
10.91
 2,913,158 11.09 11.09 10.85 0 0 0
15/11/2021
11.09
 4,207,500 10.85 11.22 10.67 0 50,100 -0.9
12/11/2021
10.85
 1,734,158 10.85 10.97 10.73 800 700 0.0
11/11/2021
10.85
 5,981,000 10.24 10.91 10.18 0 100 -0.0
10/11/2021
10.24
 1,635,200 10.24 10.30 10.12 0 0 0
09/11/2021
10.24
 1,585,100 10.24 10.36 10.18 0 0 0
08/11/2021
10.24
 2,415,745 10.00 10.36 8.53 3,000 300 0.0
05/11/2021
10.00
 1,717,267 9.94 10.12 9.87 0 0 0
04/11/2021
9.94
 1,741,503 9.94 10.12 9.75 10,400 0 0.2
03/11/2021
9.94
 2,913,828 10.24 10.24 9.87 10,100 6,000 0.1
02/11/2021
10.24
 2,312,170 10.18 10.36 10.00 0 80,100 -1.3
01/11/2021
10.18
 2,225,284 10.00 10.48 10.06 0 100 -0.0
29/10/2021
10.00
 5,516,152 9.57 10.36 9.57 0 0 0
28/10/2021
9.57
 1,600,836 9.57 10.91 9.51 11,400 0 0.2
27/10/2021
9.57
 1,643,200 9.57 9.63 9.45 20,000 0 0.3
26/10/2021
9.57
 995,400 9.63 9.69 9.45 0 0 0
25/10/2021
9.63
 1,281,800 9.63 9.75 9.51 100 0 0.0
22/10/2021
9.63
 1,681,800 9.57 9.87 9.57 100 0 0.0
21/10/2021
9.57
 734,500 9.57 9.87 9.51 2,100 0 0.0
20/10/2021
9.57
 1,448,400 9.57 9.69 9.45 0 0 0
19/10/2021
9.57
 1,293,200 9.51 9.63 9.45 0 0 0
18/10/2021
9.51
 1,617,700 9.63 9.63 9.45 100 0 0.0
15/10/2021
9.63
 1,188,100 9.75 9.75 9.51 0 0 0
14/10/2021
9.75
 1,132,300 9.69 9.75 9.63 6,200 0 0.1
13/10/2021
9.69
 1,113,300 9.69 9.75 9.57 0 0 0
12/10/2021
9.69
 1,482,400 9.63 9.75 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |