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)
21/01/2022
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
30/11/2021
11.38
 996,949 11.51 11.71 11.32 0 0 0
29/11/2021
11.51
 2,617,924 10.99 11.84 10.79 0 0 0
26/11/2021
10.99
 1,085,900 11.05 11.18 10.92 0 1,000 -0.0
25/11/2021
11.05
 1,382,910 10.99 11.25 10.86 0 2,000 -0.0
24/11/2021
10.99
 1,723,724 11.18 11.32 10.86 0 0 0
23/11/2021
11.18
 1,090,160 10.92 11.18 9.87 0 0 0
22/11/2021
10.92
 2,064,625 11.58 11.71 10.92 0 0 0
19/11/2021
11.58
 2,840,614 11.58 11.97 11.38 0 0 0
18/11/2021
11.58
 2,196,568 11.71 11.71 11.45 20,000 0 0.4
17/11/2021
11.71
 1,426,439 11.78 11.84 11.58 0 0 0
16/11/2021
11.78
 2,913,158 11.97 11.97 11.71 0 0 0
15/11/2021
11.97
 4,207,500 11.71 12.11 11.51 0 50,100 -0.9
12/11/2021
11.71
 1,734,158 11.71 11.84 11.58 800 700 0.0
11/11/2021
11.71
 5,981,000 11.05 11.78 10.99 0 100 -0.0
10/11/2021
11.05
 1,635,200 11.05 11.12 10.92 0 0 0
09/11/2021
11.05
 1,585,100 11.05 11.18 10.99 0 0 0
08/11/2021
11.05
 2,415,745 10.79 11.18 9.21 3,000 300 0.0
05/11/2021
10.79
 1,717,267 10.72 10.92 10.66 0 0 0
04/11/2021
10.72
 1,741,503 10.72 10.92 10.53 10,400 0 0.2
03/11/2021
10.72
 2,913,828 11.05 11.05 10.66 10,100 6,000 0.1
02/11/2021
11.05
 2,312,170 10.99 11.18 10.79 0 80,100 -1.3
01/11/2021
10.99
 2,225,284 10.79 11.32 10.86 0 100 -0.0
29/10/2021
10.79
 5,516,152 10.33 11.18 10.33 0 0 0
28/10/2021
10.33
 1,600,836 10.33 11.78 10.26 11,400 0 0.2
27/10/2021
10.33
 1,643,200 10.33 10.39 10.20 20,000 0 0.3
26/10/2021
10.33
 995,400 10.39 10.46 10.20 0 0 0
25/10/2021
10.39
 1,281,800 10.39 10.53 10.26 100 0 0.0
22/10/2021
10.39
 1,681,800 10.33 10.66 10.33 100 0 0.0
21/10/2021
10.33
 734,500 10.33 10.66 10.26 2,100 0 0.0
20/10/2021
10.33
 1,448,400 10.33 10.46 10.20 0 0 0
19/10/2021
10.33
 1,293,200 10.26 10.39 10.20 0 0 0
18/10/2021
10.26
 1,617,700 10.39 10.39 10.20 100 0 0.0
15/10/2021
10.39
 1,188,100 10.53 10.53 10.26 0 0 0
14/10/2021
10.53
 1,132,300 10.46 10.53 10.39 6,200 0 0.1
13/10/2021
10.46
 1,113,300 10.46 10.53 10.33 0 0 0
12/10/2021
10.46
 1,482,400 10.39 10.53 10.26 0 0 0
11/10/2021
10.39
 2,125,500 10.53 10.59 10.20 500 0 0.0
08/10/2021
10.53
 1,792,200 10.72 10.79 10.46 0 0 0
07/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/10/2021
10.72
 1,501,800 10.86 11.51 10.66 0 0 0
06/10/2021
10.86
 2,016,100 10.79 10.92 10.73 0 0 0
05/10/2021
10.79
 1,523,415 10.86 11.04 10.61 0 5,300 -0.1
04/10/2021
10.86
 3,632,501 10.36 11.04 10.42 0 0 0
01/10/2021
10.36
 1,159,640 10.42 10.48 10.24 0 0 0
30/09/2021
10.42
 841,200 10.48 10.73 10.36 0 0 0
29/09/2021
10.48
 1,940,818 10.17 10.67 10.11 0 0 0
28/09/2021
10.17
 874,550 10.11 10.17 9.93 0 0 0
27/09/2021
10.11
 2,172,900 10.24 10.30 10.05 314,800 0 5.1
24/09/2021
10.24
 1,227,881 10.17 10.30 10.11 0 0 0
23/09/2021
10.17
 1,859,200 10.24 10.30 10.11 258,500 0 4.2
22/09/2021
10.24
 1,217,638 10.17 10.30 10.05 0 0 0
21/09/2021
10.17
 1,755,152 10.24 10.30 9.99 0 0 0
20/09/2021
10.24
 2,440,564 10.55 10.55 10.17 0 100 -0.0
17/09/2021
10.55
 2,929,769 10.24 10.79 10.24 0 0 0
16/09/2021
10.24
 1,937,620 10.24 10.36 8.99 0 0 0
15/09/2021
10.24
 5,003,300 10.55 10.86 10.11 1,000 0 0.0
14/09/2021
10.55
 2,505,527 10.55 10.86 8.99 100 0 0.0
13/09/2021
10.55
 2,499,000 10.79 10.86 10.36 48,400 0 0.8
10/09/2021
10.79
 2,234,220 10.79 10.92 10.67 34,900 0 0.6
09/09/2021
10.79
 2,125,100 10.73 10.92 10.48 21,400 25,000 -0.1
08/09/2021
10.73
 2,768,080 10.61 10.92 10.55 254,700 10,000 4.2
07/09/2021
10.61
 4,533,545 10.92 10.98 10.55 0 0 0
06/09/2021
10.92
 4,049,500 11.17 11.29 10.79 1,100 0 0.0
01/09/2021
11.17
 3,513,100 11.29 11.35 11.04 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |