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)
11/10/2019
6.31
 19,200 6.43 6.43 6.09 0 0 0
10/10/2019
6.43
 11,200 6.31 6.43 5.81 0 0 0
09/10/2019
6.31
 6,900 6.60 6.60 6.20 0 0 0
08/10/2019
6.60
 500 6.26 6.60 6.43 0 0 0
07/10/2019
6.26
 3,100 6.31 6.31 6.26 0 0 0
04/10/2019
6.31
 3,400 6.60 6.60 6.31 0 0 0
03/10/2019
6.60
 100 6.37 6.60 6.60 0 0 0
02/10/2019
6.37
 600 6.37 6.37 6.26 0 0 0
01/10/2019
6.37
 1,400 6.37 6.37 6.37 0 0 0
30/09/2019
6.37
 200 6.43 6.43 6.26 0 0 0
27/09/2019
6.43
 2,700 6.20 6.43 6.20 0 0 0
26/09/2019
6.20
 22,500 6.43 6.43 6.20 0 0 0
25/09/2019
6.43
 1,000 6.31 6.43 6.43 0 0 0
24/09/2019
6.31
 3,800 6.37 6.43 6.31 0 0 0
23/09/2019
6.37
 800 6.37 6.37 6.37 0 0 0
20/09/2019
6.37
 1,400 6.31 6.37 6.31 0 0 0
19/09/2019
6.31
 3,100 6.31 6.43 6.31 0 0 0
18/09/2019
6.31
 500 6.31 6.31 6.31 0 0 0
17/09/2019
6.31
 400 6.14 6.37 6.20 0 0 0
16/09/2019
6.14
 200 6.37 6.37 6.14 0 0 0
13/09/2019
6.37
 100 6.37 6.37 6.37 0 0 0
12/09/2019
6.37
 4,100 6.43 6.43 6.37 0 0 0
11/09/2019
6.43
 2,300 6.37 6.43 6.26 0 0 0
10/09/2019
6.37
 7,900 6.43 6.43 6.37 0 0 0
09/09/2019
6.43
 24,000 6.20 6.43 6.31 0 0 0
06/09/2019
6.20
 2,605 6.37 6.43 5.98 0 0 0
05/09/2019
6.37
 7,800 6.43 6.43 6.37 0 0 0
04/09/2019
6.43
 5 6.43 6.43 6.43 0 0 0
03/09/2019
6.43
 4,500 6.20 6.43 6.43 0 0 0
30/08/2019
6.20
 13,150 6.31 6.54 6.20 0 0 0
29/08/2019
6.31
 1,105 6.37 6.60 6.31 0 0 0
28/08/2019
6.37
 8,900 6.20 6.37 6.14 0 0 0
27/08/2019
6.20
 13,500 6.14 6.31 5.92 0 0 0
26/08/2019
6.14
 3,900 6.37 6.54 6.14 0 0 0
23/08/2019
6.37
 2,600 6.37 6.37 6.20 0 0 0
22/08/2019
6.37
 3,800 6.48 6.48 6.03 0 0 0
21/08/2019
6.48
 25,700 6.31 6.54 6.31 0 0 0
20/08/2019
6.31
 32,800 6.65 6.65 6.26 0 0 0
19/08/2019
6.65
 550 6.37 6.65 6.65 0 0 0
16/08/2019
6.37
 19,500 6.37 6.37 6.14 0 0 0
15/08/2019
6.37
 24,600 6.54 6.54 5.92 0 0 0
14/08/2019
6.54
 4,400 6.43 6.54 6.37 0 0 0
13/08/2019
6.43
 10,700 6.31 6.48 6.09 0 0 0
12/08/2019
6.31
 29,600 6.43 6.43 6.26 0 0 0
09/08/2019
6.43
 35,800 6.54 6.54 6.43 0 0 0
08/08/2019
6.54
 10,000 6.54 6.77 6.20 0 0 0
07/08/2019
6.54
 51,900 6.48 6.71 6.48 0 0 0
06/08/2019
6.48
 8,900 6.31 6.48 6.43 0 0 0
05/08/2019
6.31
 21,561 6.09 6.48 6.03 0 0 0
02/08/2019
6.09
 9,400 5.98 6.09 5.92 0 0 0
01/08/2019
5.98
 4,000 6.09 6.09 5.92 0 0 0
31/07/2019
6.09
 13,600 5.98 6.09 5.81 0 0 0
30/07/2019
5.98
 27,200 6.03 6.03 5.64 0 0 0
29/07/2019
6.03
 18,700 6.03 6.31 5.98 0 0 0
26/07/2019
6.03
 54,611 6.48 6.48 6.03 0 23,400 -0.3
25/07/2019
6.48
 54,900 6.60 6.60 6.37 0 0 0
24/07/2019
6.60
 150,600 6.77 6.77 6.43 2,800 11,400 -0.1
23/07/2019
6.77
 23,800 6.77 6.82 6.65 0 0 0
22/07/2019
6.77
 30,550 6.77 6.88 6.71 0 0 0
19/07/2019
6.77
 165,300 6.65 6.88 6.54 26,600 16,800 0.1
18/07/2019
6.65
 20,300 6.65 6.88 6.48 8,200 0 0.1
17/07/2019
6.65
 16,600 6.88 6.88 6.48 0 0 0
16/07/2019
6.88
 162,300 7.05 7.61 6.77 16,800 7,000 0.1
15/07/2019
7.05
 60,850 6.82 7.44 6.71 0 5,000 -0.1
12/07/2019
6.82
 107,330 6.20 7.05 6.09 0 0 0
11/07/2019
6.20
 18,900 6.09 6.20 6.09 7,000 0 0.1
10/07/2019
6.09
 3,600 6.14 6.14 6.09 0 0 0
09/07/2019
6.14
 20,310 5.98 6.14 5.92 5,000 0 0.1
08/07/2019
5.98
 7,900 5.92 5.98 5.92 0 0 0
05/07/2019
5.92
 3,300 5.92 5.92 5.86 0 0 0
04/07/2019
5.92
 3,500 5.92 5.92 5.92 0 0 0
03/07/2019
5.92
 11,140 6.03 6.09 5.86 0 0 0
02/07/2019
6.03
 53,900 5.86 6.03 5.75 0 0 0
01/07/2019
5.86
 22,500 5.98 5.98 5.75 0 0 0
28/06/2019
5.98
 17,600 5.98 6.09 5.47 0 0 0
27/06/2019
5.98
 100 5.92 5.98 5.98 0 0 0
26/06/2019
5.92
 11,400 5.92 5.92 5.92 0 0 0
25/06/2019
5.92
 144,500 5.92 6.09 5.86 0 0 0
24/06/2019
5.92
 5,700 5.86 6.14 5.81 0 0 0
21/06/2019
5.86
 26,600 5.86 5.86 5.75 0 0 0
20/06/2019
5.86
 19,130 5.98 6.09 5.75 0 0 0
19/06/2019
5.98
 2,900 5.81 5.98 5.75 0 0 0
18/06/2019
5.81
 15,000 5.75 5.81 5.69 0 0 0
17/06/2019
5.75
 27,500 5.92 5.92 5.69 0 0 0
14/06/2019
5.92
 4,500 5.69 5.92 5.75 0 0 0
13/06/2019
5.69
 1,900 5.69 6.20 5.69 0 0 0
12/06/2019
5.69
 17,000 5.69 6.14 5.69 0 0 0
11/06/2019
5.69
 16,100 5.81 6.20 5.69 0 0 0
10/06/2019
5.81
 1,300 5.81 6.65 5.81 0 0 0
07/06/2019
5.81
 0 5.81 5.81 5.81 0 0 0
06/06/2019
5.81
 22,800 5.64 5.92 5.69 0 0 0
05/06/2019
5.64
 6,200 5.52 5.81 5.58 0 0 0
04/06/2019
5.52
 900 5.81 5.81 5.52 0 0 0
03/06/2019
5.81
 15,900 5.64 5.81 5.47 0 0 0
31/05/2019
5.64
 25,200 5.64 5.92 5.52 0 0 0
30/05/2019
5.64
 6,320 5.64 5.86 5.64 0 0 0
29/05/2019
5.64
 11,300 5.64 6.03 5.52 0 0 0
28/05/2019
5.64
 980 5.52 5.75 5.13 0 0 0
27/05/2019
5.52
 500 5.47 5.52 5.52 0 0 0
24/05/2019
5.47
 21,600 5.81 5.81 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |