CTCP Nhiệt điện Quảng Ninh (qtp)

16.80
-0.10
(-0.59%)
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
(2024-04-19) 		1.80 11.84% 10,244,100 -169,700 -2.6
15.20
17.20
17
2 tháng
(2024-03-19) 		1.70 11.11% 17,374,500 -120,000 -1.8
15.20
17.20
17
3 tháng
(2024-02-19) 		1.80 11.84% 23,865,500 46,100 0.7
14.80
17.20
17
6 tháng
(2023-11-20) 		4.04 31.15% 40,327,100 -245,700 -3.4
12.96
17.20
17
12 tháng
(2023-05-24) 		3.50 25.91% 110,061,062 863,100 19.8
12.59
17.20
17
24 tháng
(2022-05-30) 		4.03 31.03% 208,574,185 -1,400,000 -15.3
9.17
17.20
17
36 tháng
(2021-06-03) 		7.51 79.05% 596,788,275 4,864,500 100.0
9.01
17.20
17
60 tháng
(2019-06-14) 		9.81 136.42% 703,200,700 5,125,800 103.7
6.99
17.20
17
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1701 26/07/2017
5.62
0.14
 6,000 5.48 5.62 5.62 0 0 0
#1702 25/07/2017
5.48
-0.14
 2,867 5.62 5.62 5.48 0 0 0
#1703 24/07/2017
5.62
-0.21
 1,000 5.82 5.82 5.62 0 0 0
#1704 21/07/2017
5.82
0.21
 3,000 5.62 5.82 5.62 0 0 0
#1705 20/07/2017
5.62
0
 954 5.62 5.62 5.62 0 0 0
#1706 19/07/2017
5.62
-0.68
 1,500 6.30 6.30 5.62 0 0 0
#1707 18/07/2017
6.30
0.14
 3,000 6.16 6.30 6.30 0 0 0
#1708 17/07/2017
6.16
0.41
 2,300 5.75 6.16 6.16 0 0 0
#1709 14/07/2017
5.75
0
 0 5.75 5.75 5.75 0 0 0
#1710 13/07/2017
5.75
0.07
 3,100 5.68 6.30 5.75 0 0 0
#1711 12/07/2017
5.68
-0.07
 3,000 5.75 5.75 5.68 0 0 0
#1712 11/07/2017
5.75
0.21
 2,000 5.55 5.75 5.75 0 0 0
#1713 10/07/2017
5.55
-0.14
 8,500 5.68 6.37 5.55 0 0 0
#1714 07/07/2017
5.68
-0.68
 100 6.37 6.37 5.68 0 0 0
#1715 06/07/2017
6.37
0
 0 6.37 6.37 6.37 0 0 0
#1716 05/07/2017
6.37
0
 0 6.37 6.37 6.37 0 0 0
#1717 04/07/2017
6.37
0.41
 400 5.96 6.37 6.37 0 0 0
#1718 03/07/2017
5.96
-0.89
 3,200 6.85 6.85 5.96 0 0 0
#1719 30/06/2017
6.85
0
 50,230 6.85 6.85 5.55 0 0 0
#1720 29/06/2017
6.85
0.34
 25,700 6.51 6.85 5.82 0 0 0
#1721 28/06/2017
6.51
0.68
 23,000 5.82 6.57 5.68 0 0 0
#1722 27/06/2017
5.82
0.07
 1,300 5.75 5.82 5.75 0 0 0
#1723 26/06/2017
5.75
0.07
 1,559 5.68 5.75 5.75 0 0 0
#1724 23/06/2017
5.68
-0.14
 5,200 5.82 5.82 5.68 0 0 0
#1725 22/06/2017
5.82
0.07
 403 5.75 5.82 5.82 0 0 0
#1726 21/06/2017
5.75
0
 4,000 5.75 6.03 5.75 0 0 0
#1727 20/06/2017
5.75
0.14
 11,010 5.62 5.82 5.75 0 0 0
#1728 19/06/2017
5.62
-0.07
 500 5.68 5.96 5.62 0 0 0
#1729 16/06/2017
5.68
-0.48
 2,800 6.16 6.16 5.68 0 0 0
#1730 15/06/2017
6.16
0.48
 3,000 5.68 6.16 5.68 0 0 0
#1731 14/06/2017
5.68
0
 11,200 5.68 5.75 5.68 0 0 0
#1732 13/06/2017
5.68
0
 37,100 5.68 5.82 5.68 0 0 0
#1733 12/06/2017
5.68
0
 10,500 5.68 5.68 5.68 0 0 0
#1734 09/06/2017
5.68
0
 2,500 5.68 5.68 5.68 0 0 0
#1735 08/06/2017
5.68
0
 1,100 5.68 5.68 5.68 0 0 0
#1736 07/06/2017
5.68
0.07
 2,000 5.62 5.68 5.68 0 0 0
#1737 06/06/2017
5.62
0.62
 3,500 5.00 5.62 5.62 0 0 0
#1738 05/06/2017
5.00
-0.68
 2,400 5.68 5.82 5.00 0 0 0
#1739 02/06/2017
5.68
0
 400 5.68 6.16 5.68 0 0 0
#1740 01/06/2017
5.68
0
 1,420 5.68 6.51 5.68 0 0 0
#1741 31/05/2017
5.68
0.07
 400 5.62 5.68 5.68 0 0 0
#1742 30/05/2017
5.62
0
 500 5.62 5.62 5.62 0 0 0
#1743 29/05/2017
5.62
0
 100 5.62 5.62 5.62 0 0 0
#1744 26/05/2017
5.62
0
 2,000 5.62 5.62 5.62 0 0 0
#1745 25/05/2017
5.62
0.14
 4,500 5.48 5.62 5.48 0 0 0
#1746 24/05/2017
5.48
-0.07
 5,300 5.55 5.55 5.48 0 0 0
#1747 23/05/2017
5.55
0.07
 3,700 5.48 5.55 5.48 0 0 0
#1748 22/05/2017
5.48
0
 1,611 5.48 5.48 5.48 0 0 0
#1749 19/05/2017
5.48
-0.07
 6,000 5.55 5.75 5.14 0 0 0
#1750 18/05/2017
5.55
0.14
 2,350 5.41 5.82 5.48 0 0 0
#1751 17/05/2017
5.41
0.07
 4,900 5.34 5.41 5.00 0 0 0
#1752 16/05/2017
5.34
-0.68
 14,000 6.03 6.03 5.34 0 0 0
#1753 15/05/2017
6.03
0
 61 6.03 6.03 6.03 0 0 0
#1754 12/05/2017
6.03
0
 100 6.03 6.03 6.03 0 0 0
#1755 11/05/2017
6.03
0.55
 100 5.48 6.03 6.03 0 0 0
#1756 10/05/2017
5.48
0.21
 8,100 5.27 5.48 5.27 0 0 0
#1757 09/05/2017
5.27
0.07
 17,000 5.20 5.27 5.20 0 0 0
#1758 08/05/2017
5.20
-0.14
 2,000 5.34 5.34 5.20 0 0 0
#1759 05/05/2017
5.34
0.34
 16,830 5.00 5.34 5.00 0 0 0
#1760 04/05/2017
5.00
0
 3,407 5.00 5.68 5.00 0 0 0
#1761 03/05/2017
5.00
0
 101 5.00 5.00 5.00 0 0 0
#1762 28/04/2017
5.00
0
 103 5.00 5.00 5.00 0 0 0
#1763 27/04/2017
5.00
-0.14
 3,400 5.14 5.14 5.00 0 0 0
#1764 26/04/2017
5.14
0.62
 100 4.52 5.14 5.14 0 0 0
#1765 25/04/2017
4.52
0.27
 100 4.25 4.52 4.52 0 0 0
#1766 24/04/2017
4.25
0
 0 4.25 4.25 4.25 0 0 0
#1767 21/04/2017
4.25
0
 0 4.25 4.25 4.25 0 0 0
#1768 20/04/2017
4.25
0.14
 2,500 4.11 4.31 4.25 0 0 0
#1769 19/04/2017
4.11
-0.14
 7,400 4.25 4.52 4.11 0 0 0
#1770 18/04/2017
4.25
-0.55
 10,200 4.79 4.79 4.25 0 0 0
#1771 17/04/2017
4.79
0
 3,200 4.79 4.93 4.79 0 0 0
#1772 14/04/2017
4.79
-0.41
 15,000 5.20 5.20 4.79 0 0 0
#1773 13/04/2017
5.20
-0.21
 100 5.41 5.41 5.20 0 0 0
#1774 12/04/2017
5.41
-0.41
 500 5.82 5.82 5.34 0 0 0
#1775 11/04/2017
5.82
-1.03
 100 6.85 6.85 5.82 0 0 0
#1776 10/04/2017
6.85
0.48
 100 6.37 6.85 6.85 0 0 0
#1777 07/04/2017
6.37
0.82
 200 5.55 6.37 6.37 0 0 0
#1778 05/04/2017
5.55
-0.96
 4,700 6.51 6.51 5.55 0 0 0
#1779 04/04/2017
6.51
-1.10
 210 7.60 7.60 6.51 0 0 0
#1780 03/04/2017
7.60
0.41
 0 7.19 7.60 7.60 0 0 0
#1781 31/03/2017
7.19
-0.07
 220 7.26 7.94 7.19 0 0 0
#1782 30/03/2017
7.26
0
 10 7.26 7.26 7.26 0 0 0
#1783 29/03/2017
7.26
0.68
 120 6.57 7.26 7.26 0 0 0
#1784 28/03/2017
6.57
0.75
 311 5.82 6.57 6.51 0 0 0
#1785 27/03/2017
5.82
-0.41
 14,250 6.23 6.23 5.82 0 0 0
#1786 24/03/2017
6.23
-1.03
 2,100 7.26 7.26 6.23 0 0 0
#1787 23/03/2017
7.26
-1.23
 3,300 8.49 8.49 7.26 0 0 0
#1788 22/03/2017
8.49
-0.82
 2,300 9.31 9.31 8.49 0 0 0
#1789 21/03/2017
9.31
-1.58
 9,451 10.89 10.89 9.31 0 0 0
#1790 20/03/2017
10.89
0.07
 0 10.82 10.89 10.89 0 0 0
#1791 17/03/2017
10.82
-0.07
 3,000 10.89 12.46 10.34 0 0 0
#1792 16/03/2017
10.89
0
 14,900 10.89 10.89 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc