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)
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
29/04/2020
6.63
 57,510 6.57 6.63 6.57 0 0 0
28/04/2020
6.57
 38,800 6.69 6.69 6.51 0 0 0
27/04/2020
6.69
 87,700 6.57 6.75 6.57 0 0 0
24/04/2020
6.57
 125,420 6.45 6.63 6.33 0 0 0
23/04/2020
6.45
 95,300 6.45 6.45 6.33 0 0 0
22/04/2020
6.45
 108,170 6.33 6.45 6.15 0 0 0
21/04/2020
6.33
 595,229 7.06 7.06 6.15 0 0 0
20/04/2020
7.06
 163,600 7.36 7.36 7.00 0 0 0
17/04/2020
7.36
 172,900 7.55 7.55 7.06 0 0 0
16/04/2020
7.55
 56,200 7.24 7.55 7.24 5,000 0 0.1
15/04/2020
7.24
 719,500 6.94 7.24 6.94 0 0 0
14/04/2020
6.94
 159,700 6.82 7.24 6.88 0 0 0
13/04/2020
6.82
 68,000 7.06 7.06 6.75 0 0 0
10/04/2020
7.06
 28,100 7.00 7.24 6.82 0 0 0
09/04/2020
7.00
 121,210 6.94 7.55 7.00 0 0 0
08/04/2020
6.94
 16,230 6.82 7.06 6.82 0 0 0
07/04/2020
6.82
 35,900 6.88 6.88 6.82 0 0 0
06/04/2020
6.88
 234,100 6.57 6.88 6.39 0 0 0
03/04/2020
6.57
 24,100 6.57 6.57 6.45 0 0 0
01/04/2020
6.57
 8,200 6.45 6.63 6.51 0 0 0
31/03/2020
6.45
 26,000 6.51 6.63 6.45 0 0 0
30/03/2020
6.51
 6,600 6.57 6.57 6.33 0 0 0
27/03/2020
6.57
 2,000 6.57 6.57 6.57 0 0 0
26/03/2020
6.57
 2,700 6.75 6.75 6.45 0 0 0
25/03/2020
6.75
 14,300 6.75 6.75 6.63 0 0 0
24/03/2020
6.75
 15,010 6.63 6.75 6.39 0 0 0
23/03/2020
6.63
 37,700 6.75 6.75 6.33 0 0 0
20/03/2020
6.75
 21,000 6.82 7.18 6.75 0 0 0
19/03/2020
6.82
 5,000 6.94 6.94 6.82 0 0 0
18/03/2020
6.94
 10,700 6.88 7.00 6.94 0 0 0
17/03/2020
6.88
 25,800 6.75 6.88 6.69 0 0 0
16/03/2020
6.75
 7,200 6.82 7.30 6.75 0 0 0
13/03/2020
6.82
 29,500 6.69 6.88 6.39 0 0 0
12/03/2020
6.69
 138,300 7.12 7.12 6.27 0 0 0
11/03/2020
7.12
 22,300 7.30 7.30 6.82 0 0 0
10/03/2020
7.30
 20,400 7.00 7.30 6.94 0 0 0
09/03/2020
7.00
 43,600 7.36 7.36 6.69 0 0 0
06/03/2020
7.36
 12,200 7.36 7.36 7.24 0 0 0
05/03/2020
7.36
 141,800 7.48 7.48 7.24 0 0 0
04/03/2020
7.48
 105,300 7.55 7.55 7.36 0 0 0
03/03/2020
7.55
 10,624 7.55 7.55 7.42 0 0 0
02/03/2020
7.55
 7,200 7.61 7.85 7.55 0 0 0
28/02/2020
7.61
 7,200 7.48 7.61 7.36 0 0 0
27/02/2020
7.48
 56,700 7.55 7.55 7.36 0 0 0
26/02/2020
7.55
 75,200 7.48 7.55 7.42 0 0 0
25/02/2020
7.48
 47,210 7.55 7.55 7.36 0 0 0
24/02/2020
7.55
 162,300 7.67 7.67 7.30 0 0 0
21/02/2020
7.67
 11,200 7.67 7.67 7.61 0 0 0
20/02/2020
7.67
 42,769 7.91 7.91 7.61 0 0 0
19/02/2020
7.91
 197,920 7.97 8.09 7.91 0 0 0
18/02/2020
7.97
 27,940 7.97 8.03 7.91 0 0 0
17/02/2020
7.97
 89,400 7.97 8.09 7.79 0 0 0
14/02/2020
7.97
 46,100 8.03 8.15 7.91 0 0 0
13/02/2020
8.03
 60,300 7.85 8.09 7.85 0 0 0
12/02/2020
7.85
 43,600 7.61 7.85 7.42 0 0 0
11/02/2020
7.61
 29,351 7.79 7.91 7.61 0 0 0
10/02/2020
7.79
 25,940 7.61 7.79 7.61 0 0 0
07/02/2020
7.61
 71,610 7.42 7.67 7.36 0 0 0
06/02/2020
7.42
 700 7.55 7.55 7.24 0 0 0
05/02/2020
7.55
 200 7.42 7.55 7.55 0 0 0
04/02/2020
7.42
 30,700 7.61 7.61 7.06 0 0 0
03/02/2020
7.61
 17,400 7.55 7.61 6.82 0 0 0
31/01/2020
7.55
 4,100 7.67 7.67 7.30 0 0 0
30/01/2020
7.67
 3,000 7.30 8.46 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |