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)
21/09/2020
6.75
 85,600 6.82 6.82 6.69 0 0 0
18/09/2020
6.82
 8,900 6.82 6.82 6.75 0 0 0
17/09/2020
6.82
 24,714 6.88 6.88 6.82 0 0 0
16/09/2020
6.88
 121,490 6.88 6.88 6.82 0 0 0
15/09/2020
6.88
 94,000 6.88 6.88 6.82 0 0 0
14/09/2020
6.88
 398,400 6.88 6.88 6.82 0 0 0
11/09/2020
6.88
 72,900 6.82 6.94 6.82 0 0 0
10/09/2020
6.82
 22,000 6.82 6.88 6.82 0 0 0
09/09/2020
6.82
 25,550 6.82 6.82 6.75 0 0 0
08/09/2020
6.82
 16,800 6.82 6.82 6.75 0 0 0
07/09/2020
6.82
 63,200 6.75 6.82 6.82 0 0 0
04/09/2020
6.75
 12,400 6.88 6.88 6.75 0 0 0
03/09/2020
6.88
 83,600 6.82 6.88 6.82 0 0 0
01/09/2020
6.82
 68,100 6.82 6.88 6.82 0 0 0
31/08/2020
6.82
 17,700 6.88 6.88 6.82 0 0 0
28/08/2020
6.88
 28,500 6.88 6.88 6.63 0 0 0
27/08/2020
6.88
 33,700 6.88 6.94 6.88 0 0 0
26/08/2020
6.88
 49,100 6.82 6.94 6.82 0 0 0
25/08/2020
6.82
 13,700 6.82 6.94 6.82 0 0 0
24/08/2020
6.82
 31,408 6.82 6.88 6.75 0 0 0
21/08/2020
6.82
 34,500 6.69 6.82 6.75 0 0 0
20/08/2020
6.69
 11,517 6.82 6.82 6.69 0 0 0
19/08/2020
6.82
 1,300 6.82 6.82 6.82 0 0 0
18/08/2020
6.82
 35,000 6.82 6.88 6.82 0 0 0
17/08/2020
6.82
 98,200 6.82 6.88 6.82 0 0 0
14/08/2020
6.82
 32,900 6.88 7.00 6.75 0 0 0
13/08/2020
6.88
 20,600 6.82 6.88 6.75 0 0 0
12/08/2020
6.82
 58,300 6.82 6.82 6.21 0 0 0
11/08/2020
6.82
 17,400 6.88 6.88 6.82 0 0 0
10/08/2020
6.88
 21,117 6.75 6.88 6.82 0 0 0
07/08/2020
6.75
 9,500 6.75 6.82 6.75 0 0 0
06/08/2020
6.75
 7,200 6.82 6.94 6.75 0 0 0
05/08/2020
6.82
 6,500 6.75 6.82 6.69 0 0 0
04/08/2020
6.75
 6,700 6.82 6.82 6.75 0 0 0
03/08/2020
6.82
 28,800 6.75 6.82 6.63 0 0 0
31/07/2020
6.75
 18,700 6.69 6.75 6.63 0 0 0
30/07/2020
6.69
 14,400 6.69 6.82 6.63 0 0 0
29/07/2020
6.69
 27,300 6.82 6.82 6.51 0 0 0
28/07/2020
6.82
 40,300 6.57 6.82 6.57 0 0 0
27/07/2020
6.57
 70,400 6.88 6.88 6.51 0 0 0
24/07/2020
6.88
 88,400 7.00 7.00 6.75 0 0 0
23/07/2020
7.00
 20,900 6.88 7.00 6.88 0 0 0
22/07/2020
6.88
 48,300 7.00 7.00 6.82 0 5,000 -0.1
21/07/2020
7.00
 309,400 7.30 7.30 6.69 0 0 0
20/07/2020
7.30
 20,000 7.18 7.30 7.18 0 0 0
17/07/2020
7.18
 14,200 7.24 7.24 7.18 0 0 0
16/07/2020
7.24
 77,400 7.18 7.24 7.12 0 0 0
15/07/2020
7.18
 28,900 7.24 7.24 7.18 0 0 0
14/07/2020
7.24
 26,600 7.06 7.24 7.06 0 0 0
13/07/2020
7.06
 32,100 7.12 7.18 7.06 0 0 0
10/07/2020
7.12
 36,917 7.18 7.30 7.06 0 0 0
09/07/2020
7.18
 7,800 7.12 7.24 6.08 0 0 0
08/07/2020
7.12
 3,700 7.18 7.18 7.12 0 0 0
07/07/2020
7.18
 18,750 7.12 7.18 7.12 0 0 0
06/07/2020
7.12
 13,500 7.18 7.24 7.06 0 0 0
03/07/2020
7.18
 27,400 7.18 7.24 7.06 0 0 0
02/07/2020
7.18
 4,700 7.30 7.30 7.12 0 0 0
01/07/2020
7.30
 27,847 7.12 7.30 7.00 0 0 0
30/06/2020
7.12
 24,915 7.06 7.30 7.06 0 0 0
29/06/2020
7.06
 51,700 7.36 7.55 7.06 0 0 0
26/06/2020
7.36
 15,100 7.18 7.42 7.12 0 0 0
25/06/2020
7.18
 39,900 7.24 7.30 7.00 0 0 0
24/06/2020
7.24
 5,455 7.30 7.36 7.18 0 0 0
23/06/2020
7.30
 12,820 7.42 7.61 7.30 0 0 0
22/06/2020
7.42
 730,296 7.06 7.61 7.06 0 0 0
19/06/2020
7.06
 135,630 7.12 7.18 7.00 0 0 0
18/06/2020
7.12
 34,900 7.18 7.18 7.00 0 0 0
17/06/2020
7.18
 8,600 7.12 7.42 7.12 0 0 0
16/06/2020
7.12
 50,800 7.30 7.61 7.00 0 0 0
15/06/2020
7.30
 8,000 7.18 7.91 7.12 0 0 0
12/06/2020
7.18
 60,600 7.12 7.36 6.94 0 0 0
11/06/2020
7.12
 27,239 7.12 7.12 7.00 0 0 0
10/06/2020
7.12
 73,300 7.18 7.18 7.06 0 0 0
09/06/2020
7.18
 7,600 7.18 7.24 7.12 0 0 0
08/06/2020
7.18
 12,900 7.06 7.18 7.06 0 0 0
05/06/2020
7.06
 16,200 7.06 7.12 6.88 0 0 0
04/06/2020
7.06
 36,630 7.12 7.12 7.00 0 0 0
03/06/2020
7.12
 57,900 7.06 7.12 7.00 0 0 0
02/06/2020
7.06
 18,800 7.00 7.06 6.94 0 0 0
01/06/2020
7.00
 32,600 7.06 7.06 7.00 0 0 0
29/05/2020
7.06
 95,900 7.12 7.12 7.06 0 0 0
28/05/2020
7.12
 62,640 7.06 7.12 6.94 0 0 0
27/05/2020
7.06
 57,300 7.12 7.18 7.00 0 0 0
26/05/2020
7.12
 164,000 7.18 7.18 7.06 0 0 0
25/05/2020
7.18
 57,544 7.06 7.18 7.06 0 0 0
22/05/2020
7.06
 20,400 7.12 7.12 7.00 0 0 0
21/05/2020
7.12
 22,214 7.06 7.18 7.00 0 0 0
20/05/2020
7.06
 40,200 7.06 7.12 7.00 0 0 0
19/05/2020
7.06
 41,100 7.06 7.06 7.00 0 0 0
18/05/2020
7.06
 27,710 6.94 7.06 6.94 0 0 0
15/05/2020
6.94
 30,000 6.94 7.00 6.88 0 0 0
14/05/2020
6.94
 98,500 7.00 7.12 6.82 0 0 0
13/05/2020
7.00
 36,610 6.94 7.00 6.82 0 0 0
12/05/2020
6.94
 74,000 6.82 6.94 6.75 0 0 0
11/05/2020
6.82
 47,300 6.69 6.94 6.69 0 0 0
08/05/2020
6.69
 90,690 6.75 6.75 6.63 0 0 0
07/05/2020
6.75
 33,800 6.69 6.75 6.69 0 0 0
06/05/2020
6.69
 14,800 6.63 6.69 6.63 0 0 0
05/05/2020
6.63
 27,200 6.57 6.63 6.51 0 0 0
04/05/2020
6.57
 31,800 6.63 6.63 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |