CTCP Nhiệt điện Quảng Ninh (qtp)

11.10
0.10
(0.91%)
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
(2026-06-29) 		-0.50 -4.35% 4,820,600 0 0
10.90
11.80
11.10
2 tháng
(2026-06-01) 		-1 -8.33% 8,920,000 0 0
10.90
12
11.10
3 tháng
(2026-05-04) 		-1.40 -11.29% 17,275,600 -205,610 0
10.90
12.40
11.10
6 tháng
(2026-01-30) 		-1.40 -11.29% 66,961,500 -372,010 -0.1
10.90
14.30
11.10
12 tháng
(2025-08-04) 		-1.04 -8.67% 105,604,100 -586,610 -2.8
10.90
14.30
11.10
24 tháng
(2024-08-08) 		-1.02 -8.48% 184,390,509 -1,681,360 -4.4
10.90
14.30
11.10
36 tháng
(2023-08-14) 		-1.39 -11.24% 281,937,970 -2,526,670 -14.4
10.36
14.41
11.10
60 tháng
(2021-08-24) 		1.69 18.15% 755,381,522 3,456,940 100.5
7.55
14.41
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2021
7.53
 371,255 7.53 7.59 7.47 0 0 0
12/05/2021
7.53
 640,101 7.64 7.64 7.47 500 0 0.0
11/05/2021
7.64
 808,900 7.64 7.64 7.47 500 0 0.0
10/05/2021
7.64
 439,300 7.64 7.70 7.47 0 0 0
07/05/2021
7.64
 1,222,900 7.82 8.62 7.47 0 0 0
06/05/2021
7.82
 453,216 7.87 7.93 7.76 0 0 0
05/05/2021
7.87
 513,930 7.87 7.93 7.76 0 0 0
04/05/2021
7.87
 747,100 7.87 7.93 6.78 0 0 0
29/04/2021
7.87
 438,700 7.99 8.05 7.87 100 0 0.0
28/04/2021
7.99
 1,011,120 7.99 8.16 7.87 0 0 0
27/04/2021
7.99
 559,700 8.05 8.05 7.82 0 0 0
26/04/2021
8.05
 660,400 8.22 8.28 7.93 0 0 0
23/04/2021
8.22
 620,800 8.16 8.22 8.05 1,700 0 0.0
22/04/2021
8.16
 2,844,000 8.16 8.45 8.05 0 0 0
20/04/2021
8.16
 1,017,000 8.16 8.22 8.05 0 0 0
19/04/2021
8.16
 902,020 8.10 8.39 8.05 0 0 0
16/04/2021
8.10
 2,345,334 8.22 8.28 7.76 0 0 0
15/04/2021
8.22
 1,381,700 8.51 8.51 8.16 0 0 0
14/04/2021
8.51
 729,900 8.62 8.62 8.39 0 0 0
13/04/2021
8.62
 1,717,719 8.79 8.85 8.51 0 0 0
12/04/2021
8.79
 1,643,957 8.85 8.91 8.68 3,000 0 0.0
09/04/2021
8.85
 1,651,100 8.97 8.97 8.74 0 0 0
08/04/2021
8.97
 903,100 9.02 9.08 8.85 0 0 0
07/04/2021
9.02
 2,182,628 8.91 9.20 8.05 0 0 0
06/04/2021
8.91
 1,324,621 8.85 9.02 8.68 1,000 0 0.0
05/04/2021
8.85
 1,218,200 8.91 9.02 8.62 1,200 0 0.0
02/04/2021
8.91
 1,526,200 8.97 9.20 8.68 1,600 0 0.0
01/04/2021
8.97
 3,431,800 8.74 9.48 8.45 0 0 0
31/03/2021
8.74
 1,504,800 8.45 8.85 8.45 51,600 2,800 0.7
30/03/2021
8.45
 390,700 8.56 8.62 8.39 0 0 0
29/03/2021
8.56
 358,200 8.51 8.56 8.33 0 0 0
26/03/2021
8.51
 1,404,900 8.51 8.51 7.93 0 0 0
25/03/2021
8.51
 582,541 8.56 9.31 8.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |