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% 4,776,300 0 0
10.90
11.80
11
2 tháng
(2026-05-29) 		-1 -8.33% 9,039,100 -3,010 0
10.90
12
11
3 tháng
(2026-04-29) 		-1.40 -11.29% 17,515,500 -205,610 0
10.90
12.40
11
6 tháng
(2026-01-29) 		-1.30 -10.57% 67,101,200 -372,010 -0.1
10.90
14.30
11
12 tháng
(2025-08-04) 		-1.04 -8.67% 105,559,800 -586,610 -2.8
10.90
14.30
11
24 tháng
(2024-08-07) 		-1.02 -8.48% 184,431,837 -1,681,360 -4.4
10.90
14.30
11
36 tháng
(2023-08-14) 		-1.39 -11.24% 281,893,670 -2,526,670 -14.4
10.36
14.41
11
60 tháng
(2021-08-23) 		1.23 12.59% 756,917,351 3,456,940 100.5
7.55
14.41
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2020
6.09
 60,086 6.15 6.21 6.09 0 0 0
09/12/2020
6.15
 87,061 6.21 6.21 6.15 0 0 0
08/12/2020
6.21
 84,100 6.15 6.32 6.15 0 0 0
07/12/2020
6.15
 267,800 6.15 6.26 6.15 0 0 0
04/12/2020
6.15
 57,300 6.15 6.21 6.09 0 0 0
03/12/2020
6.15
 44,100 6.21 6.21 6.15 0 0 0
02/12/2020
6.21
 3,100 6.15 6.21 6.21 0 0 0
01/12/2020
6.15
 54,200 6.09 6.15 6.09 0 0 0
30/11/2020
6.09
 71,600 6.03 6.15 6.03 0 0 0
27/11/2020
6.03
 19,400 5.98 6.03 5.92 0 0 0
26/11/2020
5.98
 58,310 6.03 6.03 5.98 0 0 0
25/11/2020
6.03
 179,400 6.09 6.09 5.98 0 0 0
24/11/2020
6.09
 104,900 6.03 6.09 5.92 0 0 0
23/11/2020
6.03
 53,400 6.03 6.09 5.98 0 0 0
20/11/2020
6.03
 31,100 5.92 6.03 5.92 0 0 0
19/11/2020
5.92
 103,100 5.98 5.98 5.92 0 0 0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 2%
18/11/2020
5.98
 16,400 5.92 6.03 5.92 0 0 0
17/11/2020
5.92
 75,600 5.92 5.92 5.86 0 0 0
16/11/2020
5.92
 48,100 5.98 6.03 5.86 0 0 0
13/11/2020
5.98
 25,600 5.98 5.98 5.92 0 0 0
12/11/2020
5.98
 27,500 5.81 5.98 5.81 0 0 0
11/11/2020
5.81
 200,400 5.81 5.81 5.81 0 0 0
10/11/2020
5.81
 190,200 5.92 5.92 5.81 0 0 0
09/11/2020
5.92
 63,500 5.75 5.92 5.75 0 0 0
06/11/2020
5.75
 39,600 5.92 6.09 5.75 0 0 0
05/11/2020
5.92
 42,800 5.81 5.92 5.75 0 0 0
04/11/2020
5.81
 34,900 5.81 5.92 5.75 0 0 0
03/11/2020
5.81
 43,400 5.92 5.92 5.81 0 0 0
02/11/2020
5.92
 39,100 5.92 5.98 5.86 0 0 0
30/10/2020
5.92
 20,000 5.92 5.92 5.92 0 0 0
29/10/2020
5.92
 50,700 5.98 5.98 5.92 0 0 0
28/10/2020
5.98
 73,610 6.03 6.03 5.98 0 0 0
27/10/2020
6.03
 46,200 6.09 6.09 6.03 0 0 0
26/10/2020
6.09
 25,000 6.09 6.09 5.92 0 0 0
23/10/2020
6.09
 20,400 6.09 6.09 6.09 0 0 0
22/10/2020
6.09
 26,400 6.09 6.14 6.09 0 0 0
21/10/2020
6.09
 190,400 6.20 6.20 6.03 0 0 0
20/10/2020
6.20
 27,200 6.09 6.20 6.14 0 0 0
19/10/2020
6.09
 43,000 6.20 6.20 6.09 0 0 0
16/10/2020
6.20
 78,300 6.20 6.20 6.20 0 0 0
15/10/2020
6.20
 43,000 6.14 6.20 6.14 0 0 0
14/10/2020
6.14
 40,800 6.20 6.20 6.14 0 0 0
13/10/2020
6.20
 467,900 6.20 6.20 6.20 0 0 0
12/10/2020
6.20
 22,000 6.20 6.26 6.14 0 0 0
09/10/2020
6.20
 171,100 6.20 6.26 6.14 0 0 0
08/10/2020
6.20
 26,800 6.26 6.26 6.20 0 0 0
07/10/2020
6.26
 31,400 6.26 6.26 6.26 0 0 0
06/10/2020
6.26
 13,617 6.20 6.26 6.26 0 0 0
05/10/2020
6.20
 41,617 6.26 6.26 6.20 0 0 0
02/10/2020
6.26
 24,310 6.26 6.26 6.20 0 0 0
01/10/2020
6.26
 29,100 6.20 6.26 6.20 0 0 0
30/09/2020
6.20
 31,600 6.14 6.20 6.14 0 0 0
29/09/2020
6.14
 16,400 6.20 6.26 6.14 0 0 0
28/09/2020
6.20
 15,000 6.20 6.26 6.20 0 0 0
25/09/2020
6.20
 16,500 6.20 6.26 6.20 0 0 0
24/09/2020
6.20
 22,328 6.20 6.20 6.20 0 0 0
23/09/2020
6.20
 18,500 6.20 6.26 6.20 0 0 0
22/09/2020
6.20
 64,075 6.26 6.26 6.14 0 0 0
21/09/2020
6.26
 85,600 6.31 6.31 6.20 0 0 0
18/09/2020
6.31
 8,900 6.31 6.31 6.26 0 0 0
17/09/2020
6.31
 24,714 6.37 6.37 6.31 0 0 0
16/09/2020
6.37
 121,490 6.37 6.37 6.31 0 0 0
15/09/2020
6.37
 94,000 6.37 6.37 6.31 0 0 0
14/09/2020
6.37
 398,400 6.37 6.37 6.31 0 0 0
11/09/2020
6.37
 72,900 6.31 6.43 6.31 0 0 0
10/09/2020
6.31
 22,000 6.31 6.37 6.31 0 0 0
09/09/2020
6.31
 25,550 6.31 6.31 6.26 0 0 0
08/09/2020
6.31
 16,800 6.31 6.31 6.26 0 0 0
07/09/2020
6.31
 63,200 6.26 6.31 6.31 0 0 0
04/09/2020
6.26
 12,400 6.37 6.37 6.26 0 0 0
03/09/2020
6.37
 83,600 6.31 6.37 6.31 0 0 0
01/09/2020
6.31
 68,100 6.31 6.37 6.31 0 0 0
31/08/2020
6.31
 17,700 6.37 6.37 6.31 0 0 0
28/08/2020
6.37
 28,500 6.37 6.37 6.14 0 0 0
27/08/2020
6.37
 33,700 6.37 6.43 6.37 0 0 0
26/08/2020
6.37
 49,100 6.31 6.43 6.31 0 0 0
25/08/2020
6.31
 13,700 6.31 6.43 6.31 0 0 0
24/08/2020
6.31
 31,408 6.31 6.37 6.26 0 0 0
21/08/2020
6.31
 34,500 6.20 6.31 6.26 0 0 0
20/08/2020
6.20
 11,517 6.31 6.31 6.20 0 0 0
19/08/2020
6.31
 1,300 6.31 6.31 6.31 0 0 0
18/08/2020
6.31
 35,000 6.31 6.37 6.31 0 0 0
17/08/2020
6.31
 98,200 6.31 6.37 6.31 0 0 0
14/08/2020
6.31
 32,900 6.37 6.48 6.26 0 0 0
13/08/2020
6.37
 20,600 6.31 6.37 6.26 0 0 0
12/08/2020
6.31
 58,300 6.31 6.31 5.75 0 0 0
11/08/2020
6.31
 17,400 6.37 6.37 6.31 0 0 0
10/08/2020
6.37
 21,117 6.26 6.37 6.31 0 0 0
07/08/2020
6.26
 9,500 6.26 6.31 6.26 0 0 0
06/08/2020
6.26
 7,200 6.31 6.43 6.26 0 0 0
05/08/2020
6.31
 6,500 6.26 6.31 6.20 0 0 0
04/08/2020
6.26
 6,700 6.31 6.31 6.26 0 0 0
03/08/2020
6.31
 28,800 6.26 6.31 6.14 0 0 0
31/07/2020
6.26
 18,700 6.20 6.26 6.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |