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)
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
11/11/2020
6.27
 200,400 6.27 6.27 6.27 0 0 0
10/11/2020
6.27
 190,200 6.39 6.39 6.27 0 0 0
09/11/2020
6.39
 63,500 6.21 6.39 6.21 0 0 0
06/11/2020
6.21
 39,600 6.39 6.57 6.21 0 0 0
05/11/2020
6.39
 42,800 6.27 6.39 6.21 0 0 0
04/11/2020
6.27
 34,900 6.27 6.39 6.21 0 0 0
03/11/2020
6.27
 43,400 6.39 6.39 6.27 0 0 0
02/11/2020
6.39
 39,100 6.39 6.45 6.33 0 0 0
30/10/2020
6.39
 20,000 6.39 6.39 6.39 0 0 0
29/10/2020
6.39
 50,700 6.45 6.45 6.39 0 0 0
28/10/2020
6.45
 73,610 6.51 6.51 6.45 0 0 0
27/10/2020
6.51
 46,200 6.57 6.57 6.51 0 0 0
26/10/2020
6.57
 25,000 6.57 6.57 6.39 0 0 0
23/10/2020
6.57
 20,400 6.57 6.57 6.57 0 0 0
22/10/2020
6.57
 26,400 6.57 6.63 6.57 0 0 0
21/10/2020
6.57
 190,400 6.69 6.69 6.51 0 0 0
20/10/2020
6.69
 27,200 6.57 6.69 6.63 0 0 0
19/10/2020
6.57
 43,000 6.69 6.69 6.57 0 0 0
16/10/2020
6.69
 78,300 6.69 6.69 6.69 0 0 0
15/10/2020
6.69
 43,000 6.63 6.69 6.63 0 0 0
14/10/2020
6.63
 40,800 6.69 6.69 6.63 0 0 0
13/10/2020
6.69
 467,900 6.69 6.69 6.69 0 0 0
12/10/2020
6.69
 22,000 6.69 6.75 6.63 0 0 0
09/10/2020
6.69
 171,100 6.69 6.75 6.63 0 0 0
08/10/2020
6.69
 26,800 6.75 6.75 6.69 0 0 0
07/10/2020
6.75
 31,400 6.75 6.75 6.75 0 0 0
06/10/2020
6.75
 13,617 6.69 6.75 6.75 0 0 0
05/10/2020
6.69
 41,617 6.75 6.75 6.69 0 0 0
02/10/2020
6.75
 24,310 6.75 6.75 6.69 0 0 0
01/10/2020
6.75
 29,100 6.69 6.75 6.69 0 0 0
30/09/2020
6.69
 31,600 6.63 6.69 6.63 0 0 0
29/09/2020
6.63
 16,400 6.69 6.75 6.63 0 0 0
28/09/2020
6.69
 15,000 6.69 6.75 6.69 0 0 0
25/09/2020
6.69
 16,500 6.69 6.75 6.69 0 0 0
24/09/2020
6.69
 22,328 6.69 6.69 6.69 0 0 0
23/09/2020
6.69
 18,500 6.69 6.75 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |