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)
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
22/09/2020
6.69
 64,075 6.75 6.75 6.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |