CTCP Nhiệt điện Quảng Ninh (qtp)

11.90
-0.10
(-0.83%)
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
(2026-05-13) 		-0.10 -0.83% 7,714,200 -3,010 0
11.90
12.40
11.90
2 tháng
(2026-04-13) 		-1 -7.69% 15,789,000 -205,610 0
11.90
13.20
11.90
3 tháng
(2026-03-16) 		-1.20 -9.09% 41,784,100 -366,010 -0.0
11.90
14.30
11.90
6 tháng
(2025-12-15) 		0.23 1.99% 72,205,800 -486,910 -1.5
11.49
14.30
11.90
12 tháng
(2025-06-17) 		-0.14 -1.13% 113,550,800 -1,347,410 -10.3
11.49
14.30
11.90
24 tháng
(2024-06-24) 		-2.08 -14.75% 196,901,973 -1,937,760 -8.6
11.48
14.30
11.90
36 tháng
(2023-06-28) 		-0.32 -2.61% 297,672,059 -550,470 20.2
10.36
14.41
11.90
60 tháng
(2021-07-08) 		4.41 58.19% 793,985,232 3,455,340 100.5
7.55
14.41
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2021
9.63
 2,125,500 9.75 9.81 9.45 500 0 0.0
08/10/2021
9.75
 1,792,200 9.94 10.00 9.69 0 0 0
07/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/10/2021
9.94
 1,501,800 10.06 10.67 9.87 0 0 0
06/10/2021
10.06
 2,016,100 10.00 10.11 9.94 0 0 0
05/10/2021
10.00
 1,523,415 10.06 10.23 9.83 0 5,300 -0.1
04/10/2021
10.06
 3,632,501 9.60 10.23 9.65 0 0 0
01/10/2021
9.60
 1,159,640 9.65 9.71 9.48 0 0 0
30/09/2021
9.65
 841,200 9.71 9.94 9.60 0 0 0
29/09/2021
9.71
 1,940,818 9.43 9.88 9.37 0 0 0
28/09/2021
9.43
 874,550 9.37 9.43 9.20 0 0 0
27/09/2021
9.37
 2,172,900 9.48 9.54 9.31 314,800 0 5.1
24/09/2021
9.48
 1,227,881 9.43 9.54 9.37 0 0 0
23/09/2021
9.43
 1,859,200 9.48 9.54 9.37 258,500 0 4.2
22/09/2021
9.48
 1,217,638 9.43 9.54 9.31 0 0 0
21/09/2021
9.43
 1,755,152 9.48 9.54 9.25 0 0 0
20/09/2021
9.48
 2,440,564 9.77 9.77 9.43 0 100 -0.0
17/09/2021
9.77
 2,929,769 9.48 10.00 9.48 0 0 0
16/09/2021
9.48
 1,937,620 9.48 9.60 8.33 0 0 0
15/09/2021
9.48
 5,003,300 9.77 10.06 9.37 1,000 0 0.0
14/09/2021
9.77
 2,505,527 9.77 10.06 8.33 100 0 0.0
13/09/2021
9.77
 2,499,000 10.00 10.06 9.60 48,400 0 0.8
10/09/2021
10.00
 2,234,220 10.00 10.11 9.88 34,900 0 0.6
09/09/2021
10.00
 2,125,100 9.94 10.11 9.71 21,400 25,000 -0.1
08/09/2021
9.94
 2,768,080 9.83 10.11 9.77 254,700 10,000 4.2
07/09/2021
9.83
 4,533,545 10.11 10.17 9.77 0 0 0
06/09/2021
10.11
 4,049,500 10.34 10.46 10.00 1,100 0 0.0
01/09/2021
10.34
 3,513,100 10.46 10.52 10.23 0 2,000 -0.0
31/08/2021
10.46
 6,813,979 10.06 10.46 10.00 10,000 26,000 -0.3
30/08/2021
10.06
 4,461,485 10.17 10.34 10.00 0 0 0
27/08/2021
10.17
 4,545,369 9.65 10.17 9.43 0 0 0
26/08/2021
9.65
 2,232,225 9.37 9.94 9.31 0 0 0
25/08/2021
9.37
 1,667,618 9.31 9.71 9.14 0 100 -0.0
24/08/2021
9.31
 3,763,376 9.77 10.17 9.08 0 0 0
23/08/2021
9.77
 1,580,129 10.11 10.11 9.71 0 0 0
20/08/2021
10.11
 3,986,700 10.17 10.34 9.71 300 6,000 -0.1
19/08/2021
10.17
 5,604,500 9.77 10.17 9.65 2,000 0 0.0
18/08/2021
9.77
 2,217,700 9.77 10.00 9.48 3,000 0 0.1
17/08/2021
9.77
 3,852,200 9.65 10.00 9.48 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |