CTCP Thủy điện Quế Phong (qph)

34.80
-0.10
(-0.29%)
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
(2026-02-23) 		-0.30 -0.88% 26,400 0 0
33.50
34.40
33.80
2 tháng
(2026-01-16) 		-0.70 -2.03% 55,100 0 0
33.50
34.70
33.80
3 tháng
(2025-12-17) 		-0.50 -1.46% 75,200 0 0
33.50
34.80
33.80
6 tháng
(2025-09-18) 		-6.91 -16.98% 772,800 500 0.0
33.50
45.30
33.80
12 tháng
(2025-03-24) 		11.32 50.38% 1,013,700 800 0.0
22.40
45.30
33.80
24 tháng
(2024-03-27) 		15.95 89.37% 1,090,816 1,100 0.0
17.85
45.30
33.80
36 tháng
(2023-04-03) 		17.12 102.67% 1,302,962 -30,800 -0.8
14.06
45.30
33.80
60 tháng
(2021-04-12) 		21.19 168.09% 1,718,104 3,700 0.2
10.81
45.30
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
13.63
 0 13.63 13.63 13.63 0 0 0
24/05/2021
13.63
 0 13.63 13.63 13.63 0 0 0
21/05/2021
13.63
 0 13.63 13.63 13.63 0 0 0
20/05/2021
13.63
 0 13.63 13.63 13.63 0 0 0
19/05/2021
13.63
 0 13.63 13.63 13.63 0 0 0
18/05/2021
13.63
 0 13.63 13.63 13.63 0 0 0
17/05/2021
13.63
 0 13.63 13.63 13.63 0 0 0
14/05/2021
13.63
 0 13.63 13.63 13.63 0 0 0
13/05/2021
14.11
 7,800 13.21 14.11 13.21 0 0 0
12/05/2021
13.21
 0 13.21 13.21 13.21 0 0 0
11/05/2021
13.21
 400 13.21 13.21 13.21 0 0 0
10/05/2021
12.49
 1,500 10.87 12.49 12.49 0 0 0
07/05/2021
10.87
 0 10.87 10.87 10.87 0 0 0
06/05/2021
10.87
 0 10.87 10.87 10.87 0 0 0
05/05/2021
10.81
 1,500 11.41 11.41 10.81 0 0 0
04/05/2021
10.81
 1,500 12.01 12.01 10.81 0 0 0
29/04/2021
12.31
 0 12.31 12.31 12.31 0 0 0
28/04/2021
12.31
 0 12.31 12.31 12.31 0 0 0
27/04/2021
12.31
 0 12.31 12.31 12.31 0 0 0
26/04/2021
12.31
 0 12.31 12.31 12.31 0 0 0
23/04/2021
12.31
 0 12.31 12.31 12.31 0 0 0
22/04/2021
12.31
 0 12.31 12.31 12.31 0 0 0
20/04/2021
12.31
 400 12.31 12.31 12.31 0 0 0
19/04/2021
12.31
 100 12.31 12.31 12.31 0 0 0
16/04/2021
12.61
 700 12.61 12.61 12.61 0 0 0
15/04/2021
12.61
 0 12.61 12.61 12.61 0 0 0
14/04/2021
12.61
 0 12.61 12.61 12.61 0 0 0
13/04/2021
12.61
 0 12.61 12.61 12.61 0 0 0
12/04/2021
12.61
 1,300 12.67 12.67 12.61 0 0 0
09/04/2021
13.21
 0 13.21 13.21 13.21 0 0 0
08/04/2021
13.21
 301 13.21 13.21 13.21 0 0 0
07/04/2021
13.21
 1,300 13.21 13.21 13.21 0 0 0
06/04/2021
12.61
 0 12.61 12.61 12.61 0 0 0
05/04/2021
12.61
 1,000 12.61 12.61 12.61 0 0 0
02/04/2021
12.61
 0 12.61 12.61 12.61 0 0 0
01/04/2021
12.61
 1,300 12.61 12.61 12.61 0 0 0
31/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
30/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
29/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
26/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
25/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
24/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
23/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
22/03/2021
12.61
 1,000 12.61 12.61 12.61 1,000 0 0.0
19/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
18/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
17/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
16/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
15/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
12/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
11/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
10/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
09/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
08/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
05/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
04/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
03/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
02/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
01/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
26/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
25/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
24/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
23/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
22/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
19/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
18/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
17/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
09/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
08/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
05/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
04/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
03/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
02/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
01/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
29/01/2021
12.61
 1,300 12.61 12.61 12.61 0 0 0
28/01/2021
12.49
 0 12.49 12.49 12.49 0 0 0
27/01/2021
12.49
 100 12.49 12.49 12.49 0 0 0
26/01/2021
12.49
 100 12.49 12.49 12.49 0 0 0
25/01/2021
12.43
 0 12.43 12.43 12.43 0 0 0
22/01/2021
12.61
 4,900 12.37 12.61 12.37 0 0 0
21/01/2021
12.37
 0 12.37 12.37 12.37 0 0 0
20/01/2021
12.37
 4,800 12.37 12.37 12.37 0 0 0
19/01/2021
12.31
 1,000 12.31 12.31 12.31 0 0 0
18/01/2021
12.07
 0 12.07 12.07 12.07 0 0 0
15/01/2021
12.07
 100 12.07 12.07 12.07 0 0 0
14/01/2021
12.61
 0 12.61 12.61 12.61 0 0 0
13/01/2021
12.61
 4,400 12.61 12.61 12.61 0 0 0
12/01/2021
12.61
 5,100 12.61 13.51 12.61 0 0 0
11/01/2021
13.21
 0 13.21 13.21 13.21 0 0 0
08/01/2021
13.21
 600 13.21 13.21 13.21 0 0 0
07/01/2021
12.61
 200 12.61 12.61 12.61 0 0 0
06/01/2021
12.61
 300 12.61 12.61 12.61 0 0 0
05/01/2021
11.71
 0 11.71 11.71 11.71 0 0 0
04/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/01/2021
11.71
 0 11.71 11.71 11.71 0 0 0
31/12/2020
11.71
 510 11.71 11.71 11.71 0 0 0
30/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
29/12/2020
11.44
 6,100 11.44 11.44 11.44 0 0 0
28/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
25/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
24/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |