CTCP Nhiệt điện Quảng Ninh (qtp)

12.80
0
(0%)
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
(2025-11-04) 		-0.10 -0.78% 2,583,000 -40,000 -0.5
12.70
12.90
12.80
2 tháng
(2025-10-06) 		-0.30 -2.29% 6,703,300 -35,900 -0.5
12.70
13.10
12.80
3 tháng
(2025-09-05) 		-0.70 -5.19% 12,757,600 -41,800 -0.5
12.70
13.50
12.80
6 tháng
(2025-06-09) 		-0.30 -2.29% 41,423,400 -871,800 -8.8
12.70
13.60
12.80
12 tháng
(2024-12-09) 		-0.50 -3.79% 88,494,214 462,710 20.7
12.41
13.79
12.80
24 tháng
(2023-12-15) 		0.34 2.70% 172,500,170 -857,350 2.9
12.39
15.55
12.80
36 tháng
(2022-12-20) 		3.43 36.57% 293,855,369 336,750 27.7
9.30
15.55
12.80
60 tháng
(2020-12-30) 		5.48 74.87% 826,343,608 4,206,650 105.7
7.13
15.55
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2019
5.29
 15,600 5.29 5.29 5.29 0 0 0
08/04/2019
5.29
 700 5.29 5.29 5.29 0 0 0
05/04/2019
5.29
 1,400 5.23 5.29 5.29 0 0 0
04/04/2019
5.23
 2,100 5.35 5.35 5.23 0 0 0
03/04/2019
5.35
 700 5.35 5.35 5.35 0 0 0
02/04/2019
5.35
 800 5.35 5.35 5.35 0 0 0
01/04/2019
5.35
 1,500 5.42 5.42 5.35 0 0 0
29/03/2019
5.42
 3,100 5.48 5.48 5.23 0 0 0
28/03/2019
5.48
 1,000 5.42 5.48 5.17 0 0 0
27/03/2019
5.42
 0 5.48 5.42 5.42 0 0 0
26/03/2019
5.48
 14,500 5.29 5.48 5.17 0 0 0
25/03/2019
5.29
 6,700 5.48 5.48 5.29 0 0 0
22/03/2019
5.48
 16,000 5.35 5.48 5.48 0 0 0
21/03/2019
5.35
 17,300 5.66 5.66 5.35 0 0 0
20/03/2019
5.66
 6,500 5.48 5.66 5.48 0 0 0
19/03/2019
5.48
 7,400 5.54 5.54 5.48 0 0 0
18/03/2019
5.54
 1,900 5.54 5.54 5.54 0 0 0
15/03/2019
5.54
 7,100 5.54 5.66 5.54 0 0 0
14/03/2019
5.54
 0 5.48 5.54 5.54 0 0 0
13/03/2019
5.48
 21,100 5.48 5.54 5.48 0 0 0
12/03/2019
5.48
 9,800 5.35 5.48 5.48 0 0 0
11/03/2019
5.35
 17,100 5.23 5.42 5.35 0 0 0
08/03/2019
5.23
 13,000 5.17 5.23 5.23 0 0 0
07/03/2019
5.17
 32,000 5.35 5.35 5.17 0 0 0
06/03/2019
5.35
 5,000 5.35 5.35 5.35 0 0 0
05/03/2019
5.35
 14,200 5.29 5.35 5.35 0 0 0
04/03/2019
5.29
 0 5.29 5.29 5.29 0 0 0
01/03/2019
5.29
 2,000 5.48 5.48 5.29 0 0 0
28/02/2019
5.48
 0 5.48 5.48 5.48 0 0 0
27/02/2019
5.48
 0 5.48 5.48 5.48 0 0 0
26/02/2019
5.48
 1,500 5.42 5.54 5.48 0 0 0
25/02/2019
5.42
 6,100 5.48 5.54 5.42 0 0 0
22/02/2019
5.48
 200 5.48 5.48 5.48 0 0 0
21/02/2019
5.48
 1,800 5.48 5.54 5.48 0 0 0
20/02/2019
5.48
 100 5.48 5.48 5.48 0 0 0
19/02/2019
5.48
 65,100 5.42 5.48 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |