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)
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
27/10/2020
6.03
 46,200 6.09 6.09 6.03 0 0 0
26/10/2020
6.09
 25,000 6.09 6.09 5.92 0 0 0
23/10/2020
6.09
 20,400 6.09 6.09 6.09 0 0 0
22/10/2020
6.09
 26,400 6.09 6.14 6.09 0 0 0
21/10/2020
6.09
 190,400 6.20 6.20 6.03 0 0 0
20/10/2020
6.20
 27,200 6.09 6.20 6.14 0 0 0
19/10/2020
6.09
 43,000 6.20 6.20 6.09 0 0 0
16/10/2020
6.20
 78,300 6.20 6.20 6.20 0 0 0
15/10/2020
6.20
 43,000 6.14 6.20 6.14 0 0 0
14/10/2020
6.14
 40,800 6.20 6.20 6.14 0 0 0
13/10/2020
6.20
 467,900 6.20 6.20 6.20 0 0 0
12/10/2020
6.20
 22,000 6.20 6.26 6.14 0 0 0
09/10/2020
6.20
 171,100 6.20 6.26 6.14 0 0 0
08/10/2020
6.20
 26,800 6.26 6.26 6.20 0 0 0
07/10/2020
6.26
 31,400 6.26 6.26 6.26 0 0 0
06/10/2020
6.26
 13,617 6.20 6.26 6.26 0 0 0
05/10/2020
6.20
 41,617 6.26 6.26 6.20 0 0 0
02/10/2020
6.26
 24,310 6.26 6.26 6.20 0 0 0
01/10/2020
6.26
 29,100 6.20 6.26 6.20 0 0 0
30/09/2020
6.20
 31,600 6.14 6.20 6.14 0 0 0
29/09/2020
6.14
 16,400 6.20 6.26 6.14 0 0 0
28/09/2020
6.20
 15,000 6.20 6.26 6.20 0 0 0
25/09/2020
6.20
 16,500 6.20 6.26 6.20 0 0 0
24/09/2020
6.20
 22,328 6.20 6.20 6.20 0 0 0
23/09/2020
6.20
 18,500 6.20 6.26 6.20 0 0 0
22/09/2020
6.20
 64,075 6.26 6.26 6.14 0 0 0
21/09/2020
6.26
 85,600 6.31 6.31 6.20 0 0 0
18/09/2020
6.31
 8,900 6.31 6.31 6.26 0 0 0
17/09/2020
6.31
 24,714 6.37 6.37 6.31 0 0 0
16/09/2020
6.37
 121,490 6.37 6.37 6.31 0 0 0
15/09/2020
6.37
 94,000 6.37 6.37 6.31 0 0 0
14/09/2020
6.37
 398,400 6.37 6.37 6.31 0 0 0
11/09/2020
6.37
 72,900 6.31 6.43 6.31 0 0 0
10/09/2020
6.31
 22,000 6.31 6.37 6.31 0 0 0
09/09/2020
6.31
 25,550 6.31 6.31 6.26 0 0 0
08/09/2020
6.31
 16,800 6.31 6.31 6.26 0 0 0
07/09/2020
6.31
 63,200 6.26 6.31 6.31 0 0 0
04/09/2020
6.26
 12,400 6.37 6.37 6.26 0 0 0
03/09/2020
6.37
 83,600 6.31 6.37 6.31 0 0 0
01/09/2020
6.31
 68,100 6.31 6.37 6.31 0 0 0
31/08/2020
6.31
 17,700 6.37 6.37 6.31 0 0 0
28/08/2020
6.37
 28,500 6.37 6.37 6.14 0 0 0
27/08/2020
6.37
 33,700 6.37 6.43 6.37 0 0 0
26/08/2020
6.37
 49,100 6.31 6.43 6.31 0 0 0
25/08/2020
6.31
 13,700 6.31 6.43 6.31 0 0 0
24/08/2020
6.31
 31,408 6.31 6.37 6.26 0 0 0
21/08/2020
6.31
 34,500 6.20 6.31 6.26 0 0 0
20/08/2020
6.20
 11,517 6.31 6.31 6.20 0 0 0
19/08/2020
6.31
 1,300 6.31 6.31 6.31 0 0 0
18/08/2020
6.31
 35,000 6.31 6.37 6.31 0 0 0
17/08/2020
6.31
 98,200 6.31 6.37 6.31 0 0 0
14/08/2020
6.31
 32,900 6.37 6.48 6.26 0 0 0
13/08/2020
6.37
 20,600 6.31 6.37 6.26 0 0 0
12/08/2020
6.31
 58,300 6.31 6.31 5.75 0 0 0
11/08/2020
6.31
 17,400 6.37 6.37 6.31 0 0 0
10/08/2020
6.37
 21,117 6.26 6.37 6.31 0 0 0
07/08/2020
6.26
 9,500 6.26 6.31 6.26 0 0 0
06/08/2020
6.26
 7,200 6.31 6.43 6.26 0 0 0
05/08/2020
6.31
 6,500 6.26 6.31 6.20 0 0 0
04/08/2020
6.26
 6,700 6.31 6.31 6.26 0 0 0
03/08/2020
6.31
 28,800 6.26 6.31 6.14 0 0 0
31/07/2020
6.26
 18,700 6.20 6.26 6.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |