CTCP Nhiệt điện Quảng Ninh (qtp)

11.90
-0.10
(-0.83%)
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
(2026-05-13) 		-0.10 -0.83% 7,714,200 -3,010 0
11.90
12.40
11.90
2 tháng
(2026-04-13) 		-1 -7.69% 15,789,000 -205,610 0
11.90
13.20
11.90
3 tháng
(2026-03-16) 		-1.20 -9.09% 41,784,100 -366,010 -0.0
11.90
14.30
11.90
6 tháng
(2025-12-15) 		0.23 1.99% 72,205,800 -486,910 -1.5
11.49
14.30
11.90
12 tháng
(2025-06-17) 		-0.14 -1.13% 113,550,800 -1,347,410 -10.3
11.49
14.30
11.90
24 tháng
(2024-06-24) 		-2.08 -14.75% 196,901,973 -1,937,760 -8.6
11.48
14.30
11.90
36 tháng
(2023-06-28) 		-0.32 -2.61% 297,672,059 -550,470 20.2
10.36
14.41
11.90
60 tháng
(2021-07-08) 		4.41 58.19% 793,985,232 3,455,340 100.5
7.55
14.41
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2020
6.48
 43,600 6.82 6.82 6.20 0 0 0
06/03/2020
6.82
 12,200 6.82 6.82 6.71 0 0 0
05/03/2020
6.82
 141,800 6.93 6.93 6.71 0 0 0
04/03/2020
6.93
 105,300 6.99 6.99 6.82 0 0 0
03/03/2020
6.99
 10,624 6.99 6.99 6.88 0 0 0
02/03/2020
6.99
 7,200 7.05 7.27 6.99 0 0 0
28/02/2020
7.05
 7,200 6.93 7.05 6.82 0 0 0
27/02/2020
6.93
 56,700 6.99 6.99 6.82 0 0 0
26/02/2020
6.99
 75,200 6.93 6.99 6.88 0 0 0
25/02/2020
6.93
 47,210 6.99 6.99 6.82 0 0 0
24/02/2020
6.99
 162,300 7.10 7.10 6.77 0 0 0
21/02/2020
7.10
 11,200 7.10 7.10 7.05 0 0 0
20/02/2020
7.10
 42,769 7.33 7.33 7.05 0 0 0
19/02/2020
7.33
 197,920 7.39 7.50 7.33 0 0 0
18/02/2020
7.39
 27,940 7.39 7.44 7.33 0 0 0
17/02/2020
7.39
 89,400 7.39 7.50 7.22 0 0 0
14/02/2020
7.39
 46,100 7.44 7.55 7.33 0 0 0
13/02/2020
7.44
 60,300 7.27 7.50 7.27 0 0 0
12/02/2020
7.27
 43,600 7.05 7.27 6.88 0 0 0
11/02/2020
7.05
 29,351 7.22 7.33 7.05 0 0 0
10/02/2020
7.22
 25,940 7.05 7.22 7.05 0 0 0
07/02/2020
7.05
 71,610 6.88 7.10 6.82 0 0 0
06/02/2020
6.88
 700 6.99 6.99 6.71 0 0 0
05/02/2020
6.99
 200 6.88 6.99 6.99 0 0 0
04/02/2020
6.88
 30,700 7.05 7.05 6.54 0 0 0
03/02/2020
7.05
 17,400 6.99 7.05 6.31 0 0 0
31/01/2020
6.99
 4,100 7.10 7.10 6.77 0 0 0
30/01/2020
7.10
 3,000 6.77 7.84 7.05 0 0 0
22/01/2020
6.77
 7,400 6.77 6.93 6.77 0 0 0
21/01/2020
6.77
 800 6.77 7.05 6.77 0 0 0
20/01/2020
6.77
 27,300 6.71 7.22 6.77 0 0 0
17/01/2020
6.71
 1,900 6.71 6.71 6.71 0 0 0
16/01/2020
6.71
 1,300 6.77 7.22 6.71 0 0 0
15/01/2020
6.77
 1,300 7.27 7.27 6.31 0 0 0
14/01/2020
7.27
 0 7.27 7.27 7.27 0 0 0
13/01/2020
7.27
 500 7.22 7.27 7.27 0 0 0
10/01/2020
7.22
 0 7.22 7.22 7.22 0 0 0
09/01/2020
7.22
 540 6.65 7.22 7.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |