CTCP Nhiệt điện Quảng Ninh (qtp)

12.40
0.10
(0.81%)
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
(2025-12-29) 		-0.30 -2.40% 10,776,400 -40,300 -0.5
12.20
13.90
12.40
2 tháng
(2025-12-01) 		-0.60 -4.69% 13,632,000 -121,100 -1.5
12.20
13.90
12.40
3 tháng
(2025-10-30) 		-0.80 -6.15% 16,227,500 -154,700 -2.0
12.20
13.90
12.40
6 tháng
(2025-08-01) 		-0.90 -6.87% 38,453,700 -214,700 -2.7
12.20
13.90
12.40
12 tháng
(2025-02-03) 		-1.20 -8.92% 93,338,265 308,710 18.7
12.20
13.90
12.40
24 tháng
(2024-02-15) 		-1.39 -10.26% 178,168,685 -980,350 1.4
12.20
15.55
12.40
36 tháng
(2023-02-13) 		1.67 15.91% 294,987,215 401,550 28.8
10.53
15.55
12.40
60 tháng
(2021-02-23) 		4.07 50.13% 825,663,484 4,091,750 104.2
7.94
15.55
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
9.68
 903,100 9.74 9.80 9.55 0 0 0
07/04/2021
9.74
 2,182,628 9.61 9.93 8.68 0 0 0
06/04/2021
9.61
 1,324,621 9.55 9.74 9.37 1,000 0 0.0
05/04/2021
9.55
 1,218,200 9.61 9.74 9.30 1,200 0 0.0
02/04/2021
9.61
 1,526,200 9.68 9.93 9.37 1,600 0 0.0
01/04/2021
9.68
 3,431,800 9.43 10.24 9.12 0 0 0
31/03/2021
9.43
 1,504,800 9.12 9.55 9.12 51,600 2,800 0.7
30/03/2021
9.12
 390,700 9.24 9.30 9.06 0 0 0
29/03/2021
9.24
 358,200 9.18 9.24 8.99 0 0 0
26/03/2021
9.18
 1,404,900 9.18 9.18 8.56 0 0 0
25/03/2021
9.18
 582,541 9.24 10.05 9.06 0 0 0
24/03/2021
9.24
 1,305,813 9.49 9.49 9.06 0 0 0
23/03/2021
9.49
 1,853,800 9.49 9.80 8.13 0 0 0
22/03/2021
9.49
 520,940 9.55 9.61 8.68 0 0 0
19/03/2021
9.55
 1,572,500 9.30 9.68 8.68 100,000 0 1.4
18/03/2021
9.30
 766,404 9.43 9.43 8.93 0 0 0
17/03/2021
9.43
 1,324,408 9.37 9.55 8.68 0 0 0
16/03/2021
9.37
 2,200,190 8.93 9.55 8.87 0 0 0
15/03/2021
8.93
 1,440,700 8.87 8.93 8.75 0 0 0
12/03/2021
8.87
 1,267,303 8.99 8.99 8.68 0 0 0
11/03/2021
8.99
 1,198,470 8.99 9.12 8.87 0 0 0
10/03/2021
8.99
 809,800 8.81 9.06 8.81 0 0 0
09/03/2021
8.81
 1,254,400 9.12 9.12 8.68 0 0 0
08/03/2021
9.12
 1,340,011 8.75 9.30 8.75 0 100 -0.0
05/03/2021
8.75
 641,830 8.62 8.81 8.56 0 17,100 -0.2
04/03/2021
8.62
 1,115,560 8.68 8.87 8.06 0 5,600 -0.1
03/03/2021
8.68
 1,503,400 8.75 8.75 8.37 100 0 0.0
02/03/2021
8.75
 547,220 8.81 8.93 8.62 200 0 0.0
01/03/2021
8.81
 879,141 8.62 8.87 8.06 24,500 0 0.3
26/02/2021
8.62
 3,462,900 8.75 8.75 8.37 0 0 0
25/02/2021
8.75
 1,638,850 8.44 8.93 8.06 100,000 0 1.3
24/02/2021
8.44
 2,517,530 8.13 8.56 8.13 0 0 0
23/02/2021
8.13
 363,800 8.31 8.31 8.13 0 0 0
22/02/2021
8.31
 94,805 8.37 8.37 8.25 0 0 0
19/02/2021
8.37
 190,500 8.37 8.44 8.25 0 0 0
18/02/2021
8.37
 447,750 8.37 8.50 8.25 0 0 0
17/02/2021
8.37
 608,321 8.06 8.56 7.94 0 0 0
09/02/2021
8.06
 180,900 7.82 8.19 7.82 0 0 0
08/02/2021
7.82
 518,800 8.00 8.00 7.75 0 0 0
05/02/2021
8.00
 555,814 7.88 8.06 7.94 0 0 0
04/02/2021
7.88
 192,400 8.00 8.06 7.88 0 0 0
03/02/2021
8.00
 253,000 7.82 8.00 7.82 0 0 0
02/02/2021
7.82
 374,500 7.88 8.00 7.75 0 0 0
01/02/2021
7.88
 468,300 7.82 8.06 7.69 0 0 0
29/01/2021
7.82
 434,020 7.13 8.06 6.82 0 0 0
28/01/2021
7.13
 1,592,338 8.06 8.06 7.01 0 0 0
27/01/2021
8.06
 589,223 8.19 8.37 8.00 0 0 0
26/01/2021
8.19
 205,170 8.31 8.37 8.06 0 0 0
25/01/2021
8.31
 244,000 8.50 8.50 8.31 0 0 0
22/01/2021
8.50
 812,700 8.68 8.99 8.31 0 0 0
21/01/2021
8.68
 548,100 8.68 8.99 8.44 0 0 0
20/01/2021
8.68
 127,410 8.37 8.68 8.06 0 0 0
19/01/2021
8.37
 386,096 8.68 8.81 7.75 0 0 0
18/01/2021
8.68
 573,420 8.99 9.18 8.68 0 0 0
15/01/2021
8.99
 546,407 8.87 9.06 8.81 0 0 0
14/01/2021
8.87
 370,954 8.99 9.30 8.75 0 0 0
13/01/2021
8.99
 480,329 9.24 9.37 8.81 0 0 0
12/01/2021
9.24
 954,100 8.31 9.30 8.19 0 0 0
11/01/2021
8.31
 251,900 8.19 8.37 8.13 0 0 0
08/01/2021
8.19
 729,200 7.57 8.44 7.63 0 0 0
07/01/2021
7.57
 171,100 7.57 7.63 7.51 0 0 0
06/01/2021
7.57
 410,800 7.57 7.63 7.44 0 0 0
05/01/2021
7.57
 295,800 7.51 7.63 7.38 0 0 0
04/01/2021
7.51
 205,000 7.32 7.63 7.38 0 0 0
31/12/2020
7.32
 62,600 7.32 7.44 7.26 0 0 0
30/12/2020
7.32
 126,567 7.57 7.57 7.26 0 0 0
29/12/2020
7.57
 297,000 7.57 7.69 7.32 0 0 0
28/12/2020
7.57
 194,500 7.57 7.94 7.51 0 0 0
25/12/2020
7.57
 86,800 7.32 7.82 7.26 0 0 0
24/12/2020
7.32
 39,300 7.13 7.51 7.01 0 0 0
23/12/2020
7.13
 142,736 7.01 7.32 6.89 0 0 0
22/12/2020
7.01
 203,330 6.95 7.01 6.89 0 0 0
21/12/2020
6.95
 113,127 6.82 7.01 6.82 0 0 0
18/12/2020
6.82
 153,604 6.82 6.89 6.82 0 0 0
17/12/2020
6.82
 55,200 6.82 6.89 6.76 0 0 0
16/12/2020
6.82
 71,723 6.70 7.01 6.70 0 0 0
15/12/2020
6.70
 51,500 6.64 6.70 6.64 0 0 0
14/12/2020
6.64
 31,100 6.64 6.70 6.64 0 0 0
11/12/2020
6.64
 45,700 6.58 6.70 6.58 0 0 0
10/12/2020
6.58
 60,086 6.64 6.70 6.58 0 0 0
09/12/2020
6.64
 87,061 6.70 6.70 6.64 0 0 0
08/12/2020
6.70
 84,100 6.64 6.82 6.64 0 0 0
07/12/2020
6.64
 267,800 6.64 6.76 6.64 0 0 0
04/12/2020
6.64
 57,300 6.64 6.70 6.58 0 0 0
03/12/2020
6.64
 44,100 6.70 6.70 6.64 0 0 0
02/12/2020
6.70
 3,100 6.64 6.70 6.70 0 0 0
01/12/2020
6.64
 54,200 6.58 6.64 6.58 0 0 0
30/11/2020
6.58
 71,600 6.51 6.64 6.51 0 0 0
27/11/2020
6.51
 19,400 6.45 6.51 6.39 0 0 0
26/11/2020
6.45
 58,310 6.51 6.51 6.45 0 0 0
25/11/2020
6.51
 179,400 6.58 6.58 6.45 0 0 0
24/11/2020
6.58
 104,900 6.51 6.58 6.39 0 0 0
23/11/2020
6.51
 53,400 6.51 6.58 6.45 0 0 0
20/11/2020
6.51
 31,100 6.39 6.51 6.39 0 0 0
19/11/2020
6.39
 103,100 6.45 6.45 6.39 0 0 0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 2%
18/11/2020
6.45
 16,400 6.39 6.51 6.39 0 0 0
17/11/2020
6.39
 75,600 6.39 6.39 6.33 0 0 0
16/11/2020
6.39
 48,100 6.45 6.51 6.33 0 0 0
13/11/2020
6.45
 25,600 6.45 6.45 6.39 0 0 0
12/11/2020
6.45
 27,500 6.27 6.45 6.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |