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)
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
16/08/2021
9.65
 5,721,900 8.85 9.71 8.79 2,000 3,000 -0.0
13/08/2021
8.85
 1,831,793 8.68 8.91 8.68 0 5,500 -0.1
12/08/2021
8.68
 1,248,900 8.74 8.79 8.56 0 0 0
11/08/2021
8.74
 1,960,105 8.62 8.79 8.62 100 0 0.0
10/08/2021
8.62
 1,209,200 8.51 8.74 7.76 0 0 0
09/08/2021
8.51
 1,741,534 8.22 8.56 8.22 0 10 -0.0
06/08/2021
8.22
 717,100 8.16 8.28 8.10 0 0 0
05/08/2021
8.16
 1,184,600 8.39 8.39 8.10 2,000 0 0.0
04/08/2021
8.39
 593,900 8.33 8.39 8.28 0 0 0
03/08/2021
8.33
 961,500 8.51 8.51 8.33 0 0 0
02/08/2021
8.51
 1,108,400 8.45 8.56 8.39 0 0 0
30/07/2021
8.45
 382,800 8.39 8.45 8.33 0 0 0
29/07/2021
8.39
 1,879,191 8.10 8.56 8.10 0 0 0
28/07/2021
8.10
 549,300 7.93 8.16 7.99 0 0 0
27/07/2021
7.93
 317,100 7.99 8.05 7.93 0 0 0
26/07/2021
7.99
 494,400 8.10 8.10 7.82 0 0 0
23/07/2021
8.10
 315,953 8.16 8.16 8.05 0 0 0
22/07/2021
8.16
 790,301 8.10 8.28 8.05 4,000 0 0.1
21/07/2021
8.10
 1,512,200 7.93 8.22 7.93 0 0 0
20/07/2021
7.93
 346,000 7.76 7.99 7.76 10 0 0.0
19/07/2021
7.76
 550,800 7.99 7.99 7.70 0 0 0
16/07/2021
7.99
 641,300 7.76 7.99 7.70 0 0 0
15/07/2021
7.76
 177,900 7.59 7.76 7.59 0 0 0
14/07/2021
7.59
 194,300 7.76 7.76 7.59 0 0 0
13/07/2021
7.76
 189,513 7.87 7.87 7.59 0 0 0
12/07/2021
7.87
 1,449,651 7.59 7.93 7.41 0 0 0
09/07/2021
7.59
 476,140 7.59 7.64 7.53 0 0 0
08/07/2021
7.59
 370,400 7.64 7.70 7.53 0 0 0
07/07/2021
7.64
 720,300 7.59 7.76 7.53 1,500 0 0.0
06/07/2021
7.59
 613,800 7.93 7.93 7.47 0 0 0
05/07/2021
7.93
 454,500 8.05 8.10 7.82 0 0 0
02/07/2021
8.05
 280,700 8.10 8.10 7.99 0 0 0
01/07/2021
8.10
 402,930 8.16 8.16 7.93 0 0 0
30/06/2021
8.16
 389,700 7.99 8.16 7.99 0 0 0
29/06/2021
7.99
 477,413 8.05 8.05 7.36 0 0 0
28/06/2021
8.05
 258,430 8.10 8.16 7.99 0 0 0
25/06/2021
8.10
 803,100 8.16 8.16 7.93 0 0 0
24/06/2021
8.16
 348,000 8.22 8.22 8.10 0 0 0
23/06/2021
8.22
 797,751 8.33 8.33 7.13 0 0 0
22/06/2021
8.33
 1,346,900 8.16 8.45 8.22 500 0 0.0
21/06/2021
8.16
 1,791,400 8.16 8.28 8.10 0 0 0
18/06/2021
8.16
 1,404,150 7.99 8.22 7.64 0 0 0
17/06/2021
7.99
 691,000 7.87 8.05 7.82 1,500 1,100 0.0
16/06/2021
7.87
 922,630 7.64 7.87 7.59 0 0 0
15/06/2021
7.64
 569,403 7.53 7.76 7.47 0 0 0
14/06/2021
7.53
 245,500 7.53 7.59 7.47 0 0 0
11/06/2021
7.53
 598,210 7.41 7.53 7.36 0 0 0
10/06/2021
7.41
 551,600 7.47 7.53 7.36 0 0 0
09/06/2021
7.47
 521,400 7.59 7.64 7.47 600 0 0.0
08/06/2021
7.59
 593,766 7.76 8.33 7.53 500 0 0.0
07/06/2021
7.76
 394,400 7.76 7.82 7.59 0 0 0
04/06/2021
7.76
 543,410 7.82 7.87 7.53 0 0 0
03/06/2021
7.82
 997,020 7.70 7.93 7.64 2,400 0 0.0
02/06/2021
7.70
 779,240 7.41 7.76 7.18 0 0 0
01/06/2021
7.41
 371,307 7.47 8.33 7.36 0 0 0
31/05/2021
7.47
 568,050 7.47 7.47 7.36 0 0 0
28/05/2021
7.47
 525,700 7.47 7.53 7.41 100 0 0.0
27/05/2021
7.47
 366,676 7.59 7.59 7.41 0 0 0
26/05/2021
7.59
 465,800 7.70 7.70 7.47 0 0 0
25/05/2021
7.70
 1,021,720 7.53 7.82 7.47 0 0 0
24/05/2021
7.53
 528,700 7.41 7.53 7.36 0 0 0
21/05/2021
7.41
 521,300 7.36 7.41 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |