CTCP Nhiệt điện Quảng Ninh (qtp)

11.10
0.10
(0.91%)
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
(2026-06-29) 		-0.50 -4.35% 4,776,300 0 0
10.90
11.80
11
2 tháng
(2026-05-29) 		-1 -8.33% 9,039,100 -3,010 0
10.90
12
11
3 tháng
(2026-04-29) 		-1.40 -11.29% 17,515,500 -205,610 0
10.90
12.40
11
6 tháng
(2026-01-29) 		-1.30 -10.57% 67,101,200 -372,010 -0.1
10.90
14.30
11
12 tháng
(2025-08-04) 		-1.04 -8.67% 105,559,800 -586,610 -2.8
10.90
14.30
11
24 tháng
(2024-08-07) 		-1.02 -8.48% 184,431,837 -1,681,360 -4.4
10.90
14.30
11
36 tháng
(2023-08-14) 		-1.39 -11.24% 281,893,670 -2,526,670 -14.4
10.36
14.41
11
60 tháng
(2021-08-23) 		1.23 12.59% 756,917,351 3,456,940 100.5
7.55
14.41
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2022
10.62
 732,504 10.49 10.68 10.43 0 269,300 -4.5
06/06/2022
10.49
 731,963 10.36 10.81 10.36 0 135,500 -2.3
03/06/2022
10.36
 297,849 10.43 10.49 10.30 0 51,500 -0.8
02/06/2022
10.43
 550,100 10.62 10.62 10.43 0 86,800 -1.4
01/06/2022
10.62
 310,000 10.81 10.81 10.62 0 0 0
31/05/2022
10.81
 610,629 10.68 10.87 10.68 0 0 0
30/05/2022
10.68
 821,309 10.49 10.87 10.49 0 100 -0.0
27/05/2022
10.49
 198,165 10.43 10.55 10.43 0 0 0
26/05/2022
10.43
 259,115 10.55 10.55 10.36 0 6,600 -0.1
25/05/2022
10.55
 264,049 10.30 10.55 10.30 70,400 0 1.2
24/05/2022
10.30
 329,415 10.30 10.30 10.11 74,000 0 1.2
23/05/2022
10.30
 400,800 10.36 10.43 10.17 135,500 0 2.2
20/05/2022
10.36
 232,700 10.30 10.43 10.24 0 0 0
19/05/2022
10.30
 233,100 10.36 10.36 10.17 0 16,400 -0.3
18/05/2022
10.36
 345,500 10.55 10.55 10.30 0 0 0
17/05/2022
10.55
 385,640 10.24 10.74 10.11 0 0 0
16/05/2022
10.24
 471,400 9.85 10.49 9.98 55,300 0 0.9
13/05/2022
9.85
 773,700 10.24 10.43 9.73 0 0 0
12/05/2022
10.24
 434,700 10.81 10.81 10.11 38,500 0 0.6
11/05/2022
10.81
 652,700 10.49 10.81 10.43 475,400 0 7.9
10/05/2022
10.49
 696,300 10.17 10.55 9.85 0 100 -0.0
09/05/2022
10.17
 2,320,433 11.00 11.00 9.92 0 100 -0.0
06/05/2022
11.00
 669,800 11.38 11.44 11.00 0 0 0
05/05/2022
11.38
 566,831 11.38 11.63 11.25 0 43,000 -0.8
04/05/2022
11.38
 1,397,056 11.38 11.63 11.13 0 213,200 -3.9
29/04/2022
11.38
 633,238 11.19 11.38 11.19 27,600 0 0.5
28/04/2022
11.19
 855,200 11.25 11.32 11.13 36,200 0 0.6
27/04/2022
11.25
 476,831 11.32 11.38 11.00 0 0 0
26/04/2022
11.32
 1,289,900 11.06 11.38 10.68 3,000 0 0.1
25/04/2022
11.06
 1,763,590 11.82 12.02 10.93 71,100 0 1.3
22/04/2022
11.82
 1,384,400 11.63 12.02 11.57 0 0 0
21/04/2022
11.63
 1,222,000 11.70 12.08 11.57 100 0 0.0
20/04/2022
11.70
 1,022,433 11.76 11.76 11.57 382,100 0 7.0
19/04/2022
11.76
 916,900 11.89 11.95 11.63 0 0 0
18/04/2022
11.89
 1,968,600 11.82 12.14 11.76 0 0 0
15/04/2022
11.82
 1,335,700 11.63 11.89 11.51 0 0 0
14/04/2022
11.63
 730,600 11.51 11.70 11.44 93,400 0 1.7
13/04/2022
11.51
 798,001 11.44 11.51 11.25 260,000 0 4.7
12/04/2022
11.44
 1,316,862 11.44 11.51 11.38 0 0 0
08/04/2022
11.44
 423,700 11.57 11.63 11.44 0 0 0
07/04/2022
11.57
 797,313 11.44 11.76 11.51 0 0 0
06/04/2022
11.44
 1,448,632 11.44 11.57 11.38 0 0 0
05/04/2022
11.44
 843,300 11.51 11.51 11.32 0 0 0
04/04/2022
11.51
 1,055,370 11.44 11.51 11.38 200 197,500 -3.6
01/04/2022
11.44
 678,870 11.44 11.44 11.25 0 0 0
31/03/2022
11.44
 946,053 11.44 11.51 11.32 0 0 0
30/03/2022
11.44
 1,247,930 11.63 11.63 11.32 100 62,400 -1.1
29/03/2022
11.63
 791,060 11.57 11.70 11.51 0 0 0
28/03/2022
11.57
 1,245,534 11.76 11.76 11.44 200 0 0.0
25/03/2022
11.76
 951,935 11.76 11.76 11.57 50,100 0 0.9
24/03/2022
11.76
 771,625 11.82 11.82 11.63 12,300 3,400 0.2
23/03/2022
11.82
 946,710 11.63 11.95 11.57 210,500 0 3.9
22/03/2022
11.63
 883,108 11.51 11.63 11.51 0 0 0
21/03/2022
11.51
 2,014,453 11.89 11.89 11.38 900 5,000 -0.1
18/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
18/03/2022
11.89
 864,029 11.82 12.33 11.76 129,000 0 2.4
17/03/2022
11.82
 926,471 11.95 12.01 11.70 100 0 0.0
16/03/2022
11.95
 1,530,973 12.01 12.01 11.70 200 0 0.0
15/03/2022
12.01
 908,329 11.89 12.07 11.76 700 0 0.0
14/03/2022
11.89
 1,286,825 12.13 12.56 11.89 2,100 0 0.0
11/03/2022
12.13
 5,313,025 11.89 12.50 11.82 100 2,000 -0.0
10/03/2022
11.89
 1,527,414 11.52 11.89 11.52 151,100 5,300 2.8
09/03/2022
11.52
 616,763 11.70 11.76 11.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |