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)
24/03/2021
8.56
 1,305,813 8.79 8.79 8.39 0 0 0
23/03/2021
8.79
 1,853,800 8.79 9.08 7.53 0 0 0
22/03/2021
8.79
 520,940 8.85 8.91 8.05 0 0 0
19/03/2021
8.85
 1,572,500 8.62 8.97 8.05 100,000 0 1.4
18/03/2021
8.62
 766,404 8.74 8.74 8.28 0 0 0
17/03/2021
8.74
 1,324,408 8.68 8.85 8.05 0 0 0
16/03/2021
8.68
 2,200,190 8.28 8.85 8.22 0 0 0
15/03/2021
8.28
 1,440,700 8.22 8.28 8.10 0 0 0
12/03/2021
8.22
 1,267,303 8.33 8.33 8.05 0 0 0
11/03/2021
8.33
 1,198,470 8.33 8.45 8.22 0 0 0
10/03/2021
8.33
 809,800 8.16 8.39 8.16 0 0 0
09/03/2021
8.16
 1,254,400 8.45 8.45 8.05 0 0 0
08/03/2021
8.45
 1,340,011 8.10 8.62 8.10 0 100 -0.0
05/03/2021
8.10
 641,830 7.99 8.16 7.93 0 17,100 -0.2
04/03/2021
7.99
 1,115,560 8.05 8.22 7.47 0 5,600 -0.1
03/03/2021
8.05
 1,503,400 8.10 8.10 7.76 100 0 0.0
02/03/2021
8.10
 547,220 8.16 8.28 7.99 200 0 0.0
01/03/2021
8.16
 879,141 7.99 8.22 7.47 24,500 0 0.3
26/02/2021
7.99
 3,462,900 8.10 8.10 7.76 0 0 0
25/02/2021
8.10
 1,638,850 7.82 8.28 7.47 100,000 0 1.3
24/02/2021
7.82
 2,517,530 7.53 7.93 7.53 0 0 0
23/02/2021
7.53
 363,800 7.70 7.70 7.53 0 0 0
22/02/2021
7.70
 94,805 7.76 7.76 7.64 0 0 0
19/02/2021
7.76
 190,500 7.76 7.82 7.64 0 0 0
18/02/2021
7.76
 447,750 7.76 7.87 7.64 0 0 0
17/02/2021
7.76
 608,321 7.47 7.93 7.36 0 0 0
09/02/2021
7.47
 180,900 7.24 7.59 7.24 0 0 0
08/02/2021
7.24
 518,800 7.41 7.41 7.18 0 0 0
05/02/2021
7.41
 555,814 7.30 7.47 7.36 0 0 0
04/02/2021
7.30
 192,400 7.41 7.47 7.30 0 0 0
03/02/2021
7.41
 253,000 7.24 7.41 7.24 0 0 0
02/02/2021
7.24
 374,500 7.30 7.41 7.18 0 0 0
01/02/2021
7.30
 468,300 7.24 7.47 7.13 0 0 0
29/01/2021
7.24
 434,020 6.61 7.47 6.32 0 0 0
28/01/2021
6.61
 1,592,338 7.47 7.47 6.49 0 0 0
27/01/2021
7.47
 589,223 7.59 7.76 7.41 0 0 0
26/01/2021
7.59
 205,170 7.70 7.76 7.47 0 0 0
25/01/2021
7.70
 244,000 7.87 7.87 7.70 0 0 0
22/01/2021
7.87
 812,700 8.05 8.33 7.70 0 0 0
21/01/2021
8.05
 548,100 8.05 8.33 7.82 0 0 0
20/01/2021
8.05
 127,410 7.76 8.05 7.47 0 0 0
19/01/2021
7.76
 386,096 8.05 8.16 7.18 0 0 0
18/01/2021
8.05
 573,420 8.33 8.51 8.05 0 0 0
15/01/2021
8.33
 546,407 8.22 8.39 8.16 0 0 0
14/01/2021
8.22
 370,954 8.33 8.62 8.10 0 0 0
13/01/2021
8.33
 480,329 8.56 8.68 8.16 0 0 0
12/01/2021
8.56
 954,100 7.70 8.62 7.59 0 0 0
11/01/2021
7.70
 251,900 7.59 7.76 7.53 0 0 0
08/01/2021
7.59
 729,200 7.01 7.82 7.07 0 0 0
07/01/2021
7.01
 171,100 7.01 7.07 6.95 0 0 0
06/01/2021
7.01
 410,800 7.01 7.07 6.90 0 0 0
05/01/2021
7.01
 295,800 6.95 7.07 6.84 0 0 0
04/01/2021
6.95
 205,000 6.78 7.07 6.84 0 0 0
31/12/2020
6.78
 62,600 6.78 6.90 6.72 0 0 0
30/12/2020
6.78
 126,567 7.01 7.01 6.72 0 0 0
29/12/2020
7.01
 297,000 7.01 7.13 6.78 0 0 0
28/12/2020
7.01
 194,500 7.01 7.36 6.95 0 0 0
25/12/2020
7.01
 86,800 6.78 7.24 6.72 0 0 0
24/12/2020
6.78
 39,300 6.61 6.95 6.49 0 0 0
23/12/2020
6.61
 142,736 6.49 6.78 6.38 0 0 0
22/12/2020
6.49
 203,330 6.44 6.49 6.38 0 0 0
21/12/2020
6.44
 113,127 6.32 6.49 6.32 0 0 0
18/12/2020
6.32
 153,604 6.32 6.38 6.32 0 0 0
17/12/2020
6.32
 55,200 6.32 6.38 6.26 0 0 0
16/12/2020
6.32
 71,723 6.21 6.49 6.21 0 0 0
15/12/2020
6.21
 51,500 6.15 6.21 6.15 0 0 0
14/12/2020
6.15
 31,100 6.15 6.21 6.15 0 0 0
11/12/2020
6.15
 45,700 6.09 6.21 6.09 0 0 0
10/12/2020
6.09
 60,086 6.15 6.21 6.09 0 0 0
09/12/2020
6.15
 87,061 6.21 6.21 6.15 0 0 0
08/12/2020
6.21
 84,100 6.15 6.32 6.15 0 0 0
07/12/2020
6.15
 267,800 6.15 6.26 6.15 0 0 0
04/12/2020
6.15
 57,300 6.15 6.21 6.09 0 0 0
03/12/2020
6.15
 44,100 6.21 6.21 6.15 0 0 0
02/12/2020
6.21
 3,100 6.15 6.21 6.21 0 0 0
01/12/2020
6.15
 54,200 6.09 6.15 6.09 0 0 0
30/11/2020
6.09
 71,600 6.03 6.15 6.03 0 0 0
27/11/2020
6.03
 19,400 5.98 6.03 5.92 0 0 0
26/11/2020
5.98
 58,310 6.03 6.03 5.98 0 0 0
25/11/2020
6.03
 179,400 6.09 6.09 5.98 0 0 0
24/11/2020
6.09
 104,900 6.03 6.09 5.92 0 0 0
23/11/2020
6.03
 53,400 6.03 6.09 5.98 0 0 0
20/11/2020
6.03
 31,100 5.92 6.03 5.92 0 0 0
19/11/2020
5.92
 103,100 5.98 5.98 5.92 0 0 0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 2%
18/11/2020
5.98
 16,400 5.92 6.03 5.92 0 0 0
17/11/2020
5.92
 75,600 5.92 5.92 5.86 0 0 0
16/11/2020
5.92
 48,100 5.98 6.03 5.86 0 0 0
13/11/2020
5.98
 25,600 5.98 5.98 5.92 0 0 0
12/11/2020
5.98
 27,500 5.81 5.98 5.81 0 0 0
11/11/2020
5.81
 200,400 5.81 5.81 5.81 0 0 0
10/11/2020
5.81
 190,200 5.92 5.92 5.81 0 0 0
09/11/2020
5.92
 63,500 5.75 5.92 5.75 0 0 0
06/11/2020
5.75
 39,600 5.92 6.09 5.75 0 0 0
05/11/2020
5.92
 42,800 5.81 5.92 5.75 0 0 0
04/11/2020
5.81
 34,900 5.81 5.92 5.75 0 0 0
03/11/2020
5.81
 43,400 5.92 5.92 5.81 0 0 0
02/11/2020
5.92
 39,100 5.92 5.98 5.86 0 0 0
30/10/2020
5.92
 20,000 5.92 5.92 5.92 0 0 0
29/10/2020
5.92
 50,700 5.98 5.98 5.92 0 0 0
28/10/2020
5.98
 73,610 6.03 6.03 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |