CTCP Nhiệt điện Quảng Ninh (qtp)

12.80
0
(0%)
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
(2025-11-05) 		0 0% 2,581,300 -3,600 -0.0
12.70
12.90
12.80
2 tháng
(2025-10-06) 		-0.30 -2.29% 6,840,400 -35,900 -0.5
12.70
13.10
12.80
3 tháng
(2025-09-08) 		-0.60 -4.48% 12,216,000 -39,900 -0.5
12.70
13.50
12.80
6 tháng
(2025-06-09) 		-0.30 -2.29% 41,560,500 -871,800 -8.8
12.70
13.60
12.80
12 tháng
(2024-12-10) 		-0.69 -5.10% 87,613,860 462,710 20.7
12.41
13.79
12.80
24 tháng
(2023-12-18) 		0.34 2.70% 172,471,470 -857,350 2.9
12.39
15.55
12.80
36 tháng
(2022-12-21) 		3.50 37.63% 293,566,212 336,750 27.7
9.30
15.55
12.80
60 tháng
(2020-12-31) 		5.48 74.87% 826,354,141 4,206,650 105.7
7.13
15.55
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
11.29
 6,813,979 10.86 11.29 10.79 10,000 26,000 -0.3
30/08/2021
10.86
 4,461,485 10.98 11.17 10.79 0 0 0
27/08/2021
10.98
 4,545,369 10.42 10.98 10.17 0 0 0
26/08/2021
10.42
 2,232,225 10.11 10.73 10.05 0 0 0
25/08/2021
10.11
 1,667,618 10.05 10.48 9.86 0 100 -0.0
24/08/2021
10.05
 3,763,376 10.55 10.98 9.80 0 0 0
23/08/2021
10.55
 1,580,129 10.92 10.92 10.48 0 0 0
20/08/2021
10.92
 3,986,700 10.98 11.17 10.48 300 6,000 -0.1
19/08/2021
10.98
 5,604,500 10.55 10.98 10.42 2,000 0 0.0
18/08/2021
10.55
 2,217,700 10.55 10.79 10.24 3,000 0 0.1
17/08/2021
10.55
 3,852,200 10.42 10.79 10.24 0 500 -0.0
16/08/2021
10.42
 5,721,900 9.55 10.48 9.49 2,000 3,000 -0.0
13/08/2021
9.55
 1,831,793 9.37 9.61 9.37 0 5,500 -0.1
12/08/2021
9.37
 1,248,900 9.43 9.49 9.24 0 0 0
11/08/2021
9.43
 1,960,105 9.30 9.49 9.30 100 0 0.0
10/08/2021
9.30
 1,209,200 9.18 9.43 8.37 0 0 0
09/08/2021
9.18
 1,741,534 8.87 9.24 8.87 0 10 -0.0
06/08/2021
8.87
 717,100 8.81 8.93 8.75 0 0 0
05/08/2021
8.81
 1,184,600 9.06 9.06 8.75 2,000 0 0.0
04/08/2021
9.06
 593,900 8.99 9.06 8.93 0 0 0
03/08/2021
8.99
 961,500 9.18 9.18 8.99 0 0 0
02/08/2021
9.18
 1,108,400 9.12 9.24 9.06 0 0 0
30/07/2021
9.12
 382,800 9.06 9.12 8.99 0 0 0
29/07/2021
9.06
 1,879,191 8.75 9.24 8.75 0 0 0
28/07/2021
8.75
 549,300 8.56 8.81 8.62 0 0 0
27/07/2021
8.56
 317,100 8.62 8.68 8.56 0 0 0
26/07/2021
8.62
 494,400 8.75 8.75 8.44 0 0 0
23/07/2021
8.75
 315,953 8.81 8.81 8.68 0 0 0
22/07/2021
8.81
 790,301 8.75 8.93 8.68 4,000 0 0.1
21/07/2021
8.75
 1,512,200 8.56 8.87 8.56 0 0 0
20/07/2021
8.56
 346,000 8.37 8.62 8.37 10 0 0.0
19/07/2021
8.37
 550,800 8.62 8.62 8.31 0 0 0
16/07/2021
8.62
 641,300 8.37 8.62 8.31 0 0 0
15/07/2021
8.37
 177,900 8.19 8.37 8.19 0 0 0
14/07/2021
8.19
 194,300 8.37 8.37 8.19 0 0 0
13/07/2021
8.37
 189,513 8.50 8.50 8.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |