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)
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
23/05/2019
5.81
 8,400 5.81 5.81 5.64 0 0 0
22/05/2019
5.81
 1,300 5.86 5.86 5.64 0 0 0
21/05/2019
5.86
 4,300 5.75 5.86 5.64 0 0 0
20/05/2019
5.75
 15,500 5.64 5.86 5.64 0 0 0
17/05/2019
5.64
 95,500 5.75 5.86 5.64 0 0 0
16/05/2019
5.75
 39,700 5.75 5.86 5.64 0 0 0
15/05/2019
5.75
 58,600 5.58 5.92 5.58 0 0 0
14/05/2019
5.58
 600 5.75 5.75 5.58 0 0 0
13/05/2019
5.75
 78,800 5.47 5.75 5.24 0 0 0
10/05/2019
5.47
 5,500 5.52 5.64 5.47 0 0 0
09/05/2019
5.52
 9,500 5.58 5.58 5.41 0 0 0
08/05/2019
5.58
 10,101 5.19 5.58 5.41 0 0 0
07/05/2019
5.19
 0 5.24 5.19 5.19 0 0 0
06/05/2019
5.24
 14,500 5.47 5.47 5.13 0 0 0
03/05/2019
5.47
 7,800 5.41 5.47 5.36 0 0 0
02/05/2019
5.41
 8,000 5.41 5.41 5.30 0 0 0
26/04/2019
5.41
 5,550 5.41 5.41 5.41 0 0 0
25/04/2019
5.41
 700 5.36 5.41 5.36 0 0 0
24/04/2019
5.36
 50,700 5.24 5.52 5.30 0 0 0
23/04/2019
5.24
 10,251 5.36 5.36 5.24 0 0 0
22/04/2019
5.36
 17,000 5.07 5.36 5.07 0 0 0
19/04/2019
5.07
 14,900 5.02 5.07 5.02 0 0 0
18/04/2019
5.02
 47,400 5.07 5.07 5.02 0 0 0
17/04/2019
5.07
 71,000 5.07 5.07 4.96 0 0 0
16/04/2019
5.07
 56,400 5.07 5.07 4.90 0 0 0
12/04/2019
5.07
 9,100 4.96 5.07 4.96 0 0 0
11/04/2019
4.96
 4,100 4.96 4.96 4.90 0 0 0
10/04/2019
4.96
 100 4.90 4.96 4.96 0 0 0
09/04/2019
4.90
 15,600 4.90 4.90 4.90 0 0 0
08/04/2019
4.90
 700 4.90 4.90 4.90 0 0 0
05/04/2019
4.90
 1,400 4.85 4.90 4.90 0 0 0
04/04/2019
4.85
 2,100 4.96 4.96 4.85 0 0 0
03/04/2019
4.96
 700 4.96 4.96 4.96 0 0 0
02/04/2019
4.96
 800 4.96 4.96 4.96 0 0 0
01/04/2019
4.96
 1,500 5.02 5.02 4.96 0 0 0
29/03/2019
5.02
 3,100 5.07 5.07 4.85 0 0 0
28/03/2019
5.07
 1,000 5.02 5.07 4.79 0 0 0
27/03/2019
5.02
 0 5.07 5.02 5.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |