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)
30/07/2020
6.20
 14,400 6.20 6.31 6.14 0 0 0
29/07/2020
6.20
 27,300 6.31 6.31 6.03 0 0 0
28/07/2020
6.31
 40,300 6.09 6.31 6.09 0 0 0
27/07/2020
6.09
 70,400 6.37 6.37 6.03 0 0 0
24/07/2020
6.37
 88,400 6.48 6.48 6.26 0 0 0
23/07/2020
6.48
 20,900 6.37 6.48 6.37 0 0 0
22/07/2020
6.37
 48,300 6.48 6.48 6.31 0 5,000 -0.1
21/07/2020
6.48
 309,400 6.77 6.77 6.20 0 0 0
20/07/2020
6.77
 20,000 6.65 6.77 6.65 0 0 0
17/07/2020
6.65
 14,200 6.71 6.71 6.65 0 0 0
16/07/2020
6.71
 77,400 6.65 6.71 6.60 0 0 0
15/07/2020
6.65
 28,900 6.71 6.71 6.65 0 0 0
14/07/2020
6.71
 26,600 6.54 6.71 6.54 0 0 0
13/07/2020
6.54
 32,100 6.60 6.65 6.54 0 0 0
10/07/2020
6.60
 36,917 6.65 6.77 6.54 0 0 0
09/07/2020
6.65
 7,800 6.60 6.71 5.64 0 0 0
08/07/2020
6.60
 3,700 6.65 6.65 6.60 0 0 0
07/07/2020
6.65
 18,750 6.60 6.65 6.60 0 0 0
06/07/2020
6.60
 13,500 6.65 6.71 6.54 0 0 0
03/07/2020
6.65
 27,400 6.65 6.71 6.54 0 0 0
02/07/2020
6.65
 4,700 6.77 6.77 6.60 0 0 0
01/07/2020
6.77
 27,847 6.60 6.77 6.48 0 0 0
30/06/2020
6.60
 24,915 6.54 6.77 6.54 0 0 0
29/06/2020
6.54
 51,700 6.82 6.99 6.54 0 0 0
26/06/2020
6.82
 15,100 6.65 6.88 6.60 0 0 0
25/06/2020
6.65
 39,900 6.71 6.77 6.48 0 0 0
24/06/2020
6.71
 5,455 6.77 6.82 6.65 0 0 0
23/06/2020
6.77
 12,820 6.88 7.05 6.77 0 0 0
22/06/2020
6.88
 730,296 6.54 7.05 6.54 0 0 0
19/06/2020
6.54
 135,630 6.60 6.65 6.48 0 0 0
18/06/2020
6.60
 34,900 6.65 6.65 6.48 0 0 0
17/06/2020
6.65
 8,600 6.60 6.88 6.60 0 0 0
16/06/2020
6.60
 50,800 6.77 7.05 6.48 0 0 0
15/06/2020
6.77
 8,000 6.65 7.33 6.60 0 0 0
12/06/2020
6.65
 60,600 6.60 6.82 6.43 0 0 0
11/06/2020
6.60
 27,239 6.60 6.60 6.48 0 0 0
10/06/2020
6.60
 73,300 6.65 6.65 6.54 0 0 0
09/06/2020
6.65
 7,600 6.65 6.71 6.60 0 0 0
08/06/2020
6.65
 12,900 6.54 6.65 6.54 0 0 0
05/06/2020
6.54
 16,200 6.54 6.60 6.37 0 0 0
04/06/2020
6.54
 36,630 6.60 6.60 6.48 0 0 0
03/06/2020
6.60
 57,900 6.54 6.60 6.48 0 0 0
02/06/2020
6.54
 18,800 6.48 6.54 6.43 0 0 0
01/06/2020
6.48
 32,600 6.54 6.54 6.48 0 0 0
29/05/2020
6.54
 95,900 6.60 6.60 6.54 0 0 0
28/05/2020
6.60
 62,640 6.54 6.60 6.43 0 0 0
27/05/2020
6.54
 57,300 6.60 6.65 6.48 0 0 0
26/05/2020
6.60
 164,000 6.65 6.65 6.54 0 0 0
25/05/2020
6.65
 57,544 6.54 6.65 6.54 0 0 0
22/05/2020
6.54
 20,400 6.60 6.60 6.48 0 0 0
21/05/2020
6.60
 22,214 6.54 6.65 6.48 0 0 0
20/05/2020
6.54
 40,200 6.54 6.60 6.48 0 0 0
19/05/2020
6.54
 41,100 6.54 6.54 6.48 0 0 0
18/05/2020
6.54
 27,710 6.43 6.54 6.43 0 0 0
15/05/2020
6.43
 30,000 6.43 6.48 6.37 0 0 0
14/05/2020
6.43
 98,500 6.48 6.60 6.31 0 0 0
13/05/2020
6.48
 36,610 6.43 6.48 6.31 0 0 0
12/05/2020
6.43
 74,000 6.31 6.43 6.26 0 0 0
11/05/2020
6.31
 47,300 6.20 6.43 6.20 0 0 0
08/05/2020
6.20
 90,690 6.26 6.26 6.14 0 0 0
07/05/2020
6.26
 33,800 6.20 6.26 6.20 0 0 0
06/05/2020
6.20
 14,800 6.14 6.20 6.14 0 0 0
05/05/2020
6.14
 27,200 6.09 6.14 6.03 0 0 0
04/05/2020
6.09
 31,800 6.14 6.14 6.03 0 0 0
29/04/2020
6.14
 57,510 6.09 6.14 6.09 0 0 0
28/04/2020
6.09
 38,800 6.20 6.20 6.03 0 0 0
27/04/2020
6.20
 87,700 6.09 6.26 6.09 0 0 0
24/04/2020
6.09
 125,420 5.98 6.14 5.86 0 0 0
23/04/2020
5.98
 95,300 5.98 5.98 5.86 0 0 0
22/04/2020
5.98
 108,170 5.86 5.98 5.69 0 0 0
21/04/2020
5.86
 595,229 6.54 6.54 5.69 0 0 0
20/04/2020
6.54
 163,600 6.82 6.82 6.48 0 0 0
17/04/2020
6.82
 172,900 6.99 6.99 6.54 0 0 0
16/04/2020
6.99
 56,200 6.71 6.99 6.71 5,000 0 0.1
15/04/2020
6.71
 719,500 6.43 6.71 6.43 0 0 0
14/04/2020
6.43
 159,700 6.31 6.71 6.37 0 0 0
13/04/2020
6.31
 68,000 6.54 6.54 6.26 0 0 0
10/04/2020
6.54
 28,100 6.48 6.71 6.31 0 0 0
09/04/2020
6.48
 121,210 6.43 6.99 6.48 0 0 0
08/04/2020
6.43
 16,230 6.31 6.54 6.31 0 0 0
07/04/2020
6.31
 35,900 6.37 6.37 6.31 0 0 0
06/04/2020
6.37
 234,100 6.09 6.37 5.92 0 0 0
03/04/2020
6.09
 24,100 6.09 6.09 5.98 0 0 0
01/04/2020
6.09
 8,200 5.98 6.14 6.03 0 0 0
31/03/2020
5.98
 26,000 6.03 6.14 5.98 0 0 0
30/03/2020
6.03
 6,600 6.09 6.09 5.86 0 0 0
27/03/2020
6.09
 2,000 6.09 6.09 6.09 0 0 0
26/03/2020
6.09
 2,700 6.26 6.26 5.98 0 0 0
25/03/2020
6.26
 14,300 6.26 6.26 6.14 0 0 0
24/03/2020
6.26
 15,010 6.14 6.26 5.92 0 0 0
23/03/2020
6.14
 37,700 6.26 6.26 5.86 0 0 0
20/03/2020
6.26
 21,000 6.31 6.65 6.26 0 0 0
19/03/2020
6.31
 5,000 6.43 6.43 6.31 0 0 0
18/03/2020
6.43
 10,700 6.37 6.48 6.43 0 0 0
17/03/2020
6.37
 25,800 6.26 6.37 6.20 0 0 0
16/03/2020
6.26
 7,200 6.31 6.77 6.26 0 0 0
13/03/2020
6.31
 29,500 6.20 6.37 5.92 0 0 0
12/03/2020
6.20
 138,300 6.60 6.60 5.81 0 0 0
11/03/2020
6.60
 22,300 6.77 6.77 6.31 0 0 0
10/03/2020
6.77
 20,400 6.48 6.77 6.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |