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) 		-0.10 -0.80% 10,408,300 -40,300 -0.5
12.20
13.90
12.20
2 tháng
(2025-11-28) 		-0.50 -3.88% 13,448,300 -121,900 -1.5
12.20
13.90
12.20
3 tháng
(2025-10-29) 		-0.50 -3.88% 15,963,100 -154,700 -2.0
12.20
13.90
12.20
6 tháng
(2025-07-31) 		-0.70 -5.34% 38,472,600 -211,500 -2.7
12.20
13.90
12.20
12 tháng
(2025-02-03) 		-1 -7.43% 92,970,165 308,710 18.7
12.20
13.90
12.20
24 tháng
(2024-02-07) 		-1.19 -8.79% 178,041,565 -975,350 1.4
12.20
15.55
12.20
36 tháng
(2023-02-13) 		1.87 17.81% 294,619,115 401,550 28.8
10.53
15.55
12.20
60 tháng
(2021-02-22) 		4.09 49.18% 825,390,189 4,091,750 104.2
7.94
15.55
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2019
6.94
 4,500 6.69 6.94 6.94 0 0 0
30/08/2019
6.69
 13,150 6.82 7.06 6.69 0 0 0
29/08/2019
6.82
 1,105 6.88 7.12 6.82 0 0 0
28/08/2019
6.88
 8,900 6.69 6.88 6.63 0 0 0
27/08/2019
6.69
 13,500 6.63 6.82 6.39 0 0 0
26/08/2019
6.63
 3,900 6.88 7.06 6.63 0 0 0
23/08/2019
6.88
 2,600 6.88 6.88 6.69 0 0 0
22/08/2019
6.88
 3,800 7.00 7.00 6.51 0 0 0
21/08/2019
7.00
 25,700 6.82 7.06 6.82 0 0 0
20/08/2019
6.82
 32,800 7.18 7.18 6.75 0 0 0
19/08/2019
7.18
 550 6.88 7.18 7.18 0 0 0
16/08/2019
6.88
 19,500 6.88 6.88 6.63 0 0 0
15/08/2019
6.88
 24,600 7.06 7.06 6.39 0 0 0
14/08/2019
7.06
 4,400 6.94 7.06 6.88 0 0 0
13/08/2019
6.94
 10,700 6.82 7.00 6.57 0 0 0
12/08/2019
6.82
 29,600 6.94 6.94 6.75 0 0 0
09/08/2019
6.94
 35,800 7.06 7.06 6.94 0 0 0
08/08/2019
7.06
 10,000 7.06 7.30 6.69 0 0 0
07/08/2019
7.06
 51,900 7.00 7.24 7.00 0 0 0
06/08/2019
7.00
 8,900 6.82 7.00 6.94 0 0 0
05/08/2019
6.82
 21,561 6.57 7.00 6.51 0 0 0
02/08/2019
6.57
 9,400 6.45 6.57 6.39 0 0 0
01/08/2019
6.45
 4,000 6.57 6.57 6.39 0 0 0
31/07/2019
6.57
 13,600 6.45 6.57 6.27 0 0 0
30/07/2019
6.45
 27,200 6.51 6.51 6.08 0 0 0
29/07/2019
6.51
 18,700 6.51 6.82 6.45 0 0 0
26/07/2019
6.51
 54,611 7.00 7.00 6.51 0 23,400 -0.3
25/07/2019
7.00
 54,900 7.12 7.12 6.88 0 0 0
24/07/2019
7.12
 150,600 7.30 7.30 6.94 2,800 11,400 -0.1
23/07/2019
7.30
 23,800 7.30 7.36 7.18 0 0 0
22/07/2019
7.30
 30,550 7.30 7.42 7.24 0 0 0
19/07/2019
7.30
 165,300 7.18 7.42 7.06 26,600 16,800 0.1
18/07/2019
7.18
 20,300 7.18 7.42 7.00 8,200 0 0.1
17/07/2019
7.18
 16,600 7.42 7.42 7.00 0 0 0
16/07/2019
7.42
 162,300 7.61 8.21 7.30 16,800 7,000 0.1
15/07/2019
7.61
 60,850 7.36 8.03 7.24 0 5,000 -0.1
12/07/2019
7.36
 107,330 6.69 7.61 6.57 0 0 0
11/07/2019
6.69
 18,900 6.57 6.69 6.57 7,000 0 0.1
10/07/2019
6.57
 3,600 6.63 6.63 6.57 0 0 0
09/07/2019
6.63
 20,310 6.45 6.63 6.39 5,000 0 0.1
08/07/2019
6.45
 7,900 6.39 6.45 6.39 0 0 0
05/07/2019
6.39
 3,300 6.39 6.39 6.33 0 0 0
04/07/2019
6.39
 3,500 6.39 6.39 6.39 0 0 0
03/07/2019
6.39
 11,140 6.51 6.57 6.33 0 0 0
02/07/2019
6.51
 53,900 6.33 6.51 6.21 0 0 0
01/07/2019
6.33
 22,500 6.45 6.45 6.21 0 0 0
28/06/2019
6.45
 17,600 6.45 6.57 5.90 0 0 0
27/06/2019
6.45
 100 6.39 6.45 6.45 0 0 0
26/06/2019
6.39
 11,400 6.39 6.39 6.39 0 0 0
25/06/2019
6.39
 144,500 6.39 6.57 6.33 0 0 0
24/06/2019
6.39
 5,700 6.33 6.63 6.27 0 0 0
21/06/2019
6.33
 26,600 6.33 6.33 6.21 0 0 0
20/06/2019
6.33
 19,130 6.45 6.57 6.21 0 0 0
19/06/2019
6.45
 2,900 6.27 6.45 6.21 0 0 0
18/06/2019
6.27
 15,000 6.21 6.27 6.15 0 0 0
17/06/2019
6.21
 27,500 6.39 6.39 6.15 0 0 0
14/06/2019
6.39
 4,500 6.15 6.39 6.21 0 0 0
13/06/2019
6.15
 1,900 6.15 6.69 6.15 0 0 0
12/06/2019
6.15
 17,000 6.15 6.63 6.15 0 0 0
11/06/2019
6.15
 16,100 6.27 6.69 6.15 0 0 0
10/06/2019
6.27
 1,300 6.27 7.18 6.27 0 0 0
07/06/2019
6.27
 0 6.27 6.27 6.27 0 0 0
06/06/2019
6.27
 22,800 6.08 6.39 6.15 0 0 0
05/06/2019
6.08
 6,200 5.96 6.27 6.02 0 0 0
04/06/2019
5.96
 900 6.27 6.27 5.96 0 0 0
03/06/2019
6.27
 15,900 6.08 6.27 5.90 0 0 0
31/05/2019
6.08
 25,200 6.08 6.39 5.96 0 0 0
30/05/2019
6.08
 6,320 6.08 6.33 6.08 0 0 0
29/05/2019
6.08
 11,300 6.08 6.51 5.96 0 0 0
28/05/2019
6.08
 980 5.96 6.21 5.54 0 0 0
27/05/2019
5.96
 500 5.90 5.96 5.96 0 0 0
24/05/2019
5.90
 21,600 6.27 6.27 5.66 0 0 0
23/05/2019
6.27
 8,400 6.27 6.27 6.08 0 0 0
22/05/2019
6.27
 1,300 6.33 6.33 6.08 0 0 0
21/05/2019
6.33
 4,300 6.21 6.33 6.08 0 0 0
20/05/2019
6.21
 15,500 6.08 6.33 6.08 0 0 0
17/05/2019
6.08
 95,500 6.21 6.33 6.08 0 0 0
16/05/2019
6.21
 39,700 6.21 6.33 6.08 0 0 0
15/05/2019
6.21
 58,600 6.02 6.39 6.02 0 0 0
14/05/2019
6.02
 600 6.21 6.21 6.02 0 0 0
13/05/2019
6.21
 78,800 5.90 6.21 5.66 0 0 0
10/05/2019
5.90
 5,500 5.96 6.08 5.90 0 0 0
09/05/2019
5.96
 9,500 6.02 6.02 5.84 0 0 0
08/05/2019
6.02
 10,101 5.60 6.02 5.84 0 0 0
07/05/2019
5.60
 0 5.66 5.60 5.60 0 0 0
06/05/2019
5.66
 14,500 5.90 5.90 5.54 0 0 0
03/05/2019
5.90
 7,800 5.84 5.90 5.78 0 0 0
02/05/2019
5.84
 8,000 5.84 5.84 5.72 0 0 0
26/04/2019
5.84
 5,550 5.84 5.84 5.84 0 0 0
25/04/2019
5.84
 700 5.78 5.84 5.78 0 0 0
24/04/2019
5.78
 50,700 5.66 5.96 5.72 0 0 0
23/04/2019
5.66
 10,251 5.78 5.78 5.66 0 0 0
22/04/2019
5.78
 17,000 5.48 5.78 5.48 0 0 0
19/04/2019
5.48
 14,900 5.42 5.48 5.42 0 0 0
18/04/2019
5.42
 47,400 5.48 5.48 5.42 0 0 0
17/04/2019
5.48
 71,000 5.48 5.48 5.35 0 0 0
16/04/2019
5.48
 56,400 5.48 5.48 5.29 0 0 0
12/04/2019
5.48
 9,100 5.35 5.48 5.35 0 0 0
11/04/2019
5.35
 4,100 5.35 5.35 5.29 0 0 0
10/04/2019
5.35
 100 5.29 5.35 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |