CTCP Nhiệt điện Quảng Ninh (qtp)

12.30
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
(2026-03-30) 		-0.90 -6.72% 15,688,000 -98,900 0
12.30
13.40
12.30
2 tháng
(2026-02-27) 		-0.20 -1.57% 44,550,500 -160,700 -0.0
12.20
14.30
12.30
3 tháng
(2026-01-28) 		0.10 0.81% 49,899,600 -166,400 -0.1
12.20
14.30
12.30
6 tháng
(2025-10-30) 		0.46 3.79% 66,127,100 -321,100 -2.0
11.49
14.30
12.30
12 tháng
(2025-05-05) 		0.09 0.72% 113,034,300 -2,015,300 -10.6
11.49
14.30
12.30
24 tháng
(2024-05-08) 		-1.41 -10.15% 209,338,509 -1,197,450 0.5
11.48
14.41
12.30
36 tháng
(2023-05-15) 		1.73 16.07% 319,291,262 -328,250 20.4
10.36
14.41
12.30
60 tháng
(2021-05-24) 		4.97 66.03% 805,237,238 3,666,950 100.6
7.41
14.41
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2025
11.95
 184,400 11.86 11.95 11.77 0 800 -0.0
27/11/2025
11.86
 46,000 11.86 11.86 11.77 0 0 0
26/11/2025
11.86
 62,900 11.77 11.95 11.77 0 0 0
25/11/2025
11.86
 163,700 11.86 11.95 11.77 100 0 0.0
24/11/2025
11.95
 96,400 11.86 11.95 11.86 100 0 0.0
21/11/2025
11.86
 56,100 11.95 11.95 11.86 800 0 0.0
20/11/2025
11.95
 208,400 11.86 12.04 11.86 200 0 0.0
19/11/2025
11.86
 96,600 11.86 11.95 11.86 0 0 0
18/11/2025
11.86
 173,100 11.77 11.86 11.77 0 0 0
17/11/2025
11.86
 125,500 11.86 11.86 11.77 0 0 0
14/11/2025
11.77
 271,200 11.77 11.86 11.77 0 0 0
13/11/2025
11.86
 67,800 11.86 11.95 11.77 0 0 0
12/11/2025
11.95
 72,500 11.86 11.95 11.77 0 0 0
11/11/2025
11.86
 100,600 11.86 11.86 11.77 1,200 0 0.0
10/11/2025
11.77
 150,000 11.86 11.86 11.77 1,000 0 0.0
07/11/2025
11.86
 114,300 11.95 11.95 11.86 0 0 0
06/11/2025
11.95
 111,800 11.95 11.95 11.86 0 0 0
05/11/2025
11.86
 33,100 11.86 11.95 11.86 0 0 0
04/11/2025
11.95
 138,800 11.95 11.95 11.86 0 36,400 -0.5
03/11/2025
11.95
 107,900 11.86 12.04 11.86 0 0 0
31/10/2025
11.95
 95,200 12.04 12.04 11.86 0 0 0
30/10/2025
12.04
 119,200 11.95 12.04 11.86 200 0 0.0
29/10/2025
11.95
 103,700 11.95 11.95 11.86 0 0 0
28/10/2025
11.95
 130,000 11.95 11.95 11.86 0 0 0
27/10/2025
11.95
 71,900 11.95 12.04 11.86 0 0 0
24/10/2025
11.95
 79,400 11.95 11.95 11.86 0 0 0
23/10/2025
11.95
 96,900 11.86 11.95 11.86 0 0 0
22/10/2025
11.95
 298,200 11.86 11.95 11.86 0 0 0
21/10/2025
11.86
 547,900 11.95 11.95 11.77 0 0 0
20/10/2025
11.95
 368,200 12.04 12.14 11.86 0 0 0
17/10/2025
12.04
 198,400 12.04 12.14 11.95 0 0 0
16/10/2025
12.14
 140,100 12.04 12.14 11.95 0 0 0
15/10/2025
12.04
 95,600 12.04 12.14 12.04 0 0 0
14/10/2025
12.04
 252,000 12.14 12.14 12.04 800 0 0.0
13/10/2025
12.04
 326,000 12.14 12.14 12.04 0 0 0
10/10/2025
12.14
 103,100 12.14 12.23 12.14 3,100 0 0.0
09/10/2025
12.14
 97,200 12.14 12.23 12.14 0 0 0
08/10/2025
12.14
 186,700 12.23 12.23 12.04 0 0 0
07/10/2025
12.14
 157,300 12.14 12.23 12.14 0 0 0
06/10/2025
12.14
 545,400 12.14 12.23 12.04 0 0 0
03/10/2025
12.14
 136,800 12.23 12.23 12.14 100 0 0.0
02/10/2025
12.23
 115,400 12.23 12.23 12.14 0 0 0
01/10/2025
12.23
 89,100 12.23 12.23 12.14 0 0 0
30/09/2025
12.23
 132,200 12.32 12.32 12.14 0 0 0
29/09/2025
12.23
 92,000 12.23 12.32 12.14 0 1,800 -0.0
26/09/2025
12.23
 232,600 12.32 12.32 12.23 0 0 0
25/09/2025
12.23
 561,300 12.23 12.32 12.23 0 0 0
24/09/2025
12.32
 56,400 12.32 12.32 12.23 0 0 0
23/09/2025
12.32
 84,800 12.41 12.41 12.23 0 4,000 -0.1
22/09/2025
12.41
 206,600 12.32 12.41 12.23 0 1,200 -0.0
19/09/2025
12.32
 196,600 12.23 12.41 12.23 400 0 0.0
18/09/2025
12.32
 395,500 12.41 12.41 12.23 0 0 0
17/09/2025
12.32
 513,300 12.51 12.51 12.32 0 0 0
16/09/2025
12.51
 293,500 12.51 12.51 12.32 1,500 0 0.0
15/09/2025
12.51
 501,800 12.51 12.60 12.41 200 0 0.0
12/09/2025
12.51
 462,000 12.32 12.60 12.32 0 0 0
11/09/2025
12.32
 219,800 12.41 12.51 12.23 800 0 0.0
10/09/2025
12.41
 88,200 12.41 12.51 12.32 0 0 0
09/09/2025
12.41
 336,900 12.51 12.60 12.32 0 0 0
08/09/2025
12.41
 660,800 12.51 12.60 12.41 0 0 0
05/09/2025
12.51
 678,700 12.51 12.60 12.41 0 1,900 -0.0
04/09/2025
12.41
 169,700 12.41 12.51 12.41 0 200 -0.0
03/09/2025
12.51
 443,600 12.32 12.51 12.32 0 1,000 -0.0
29/08/2025
12.51
 446,100 12.32 12.51 12.23 0 500 -0.0
28/08/2025
12.32
 206,000 12.41 12.41 12.23 100 0 0
27/08/2025
12.32
 294,400 12.41 12.41 12.32 1,000 6,000 -0.1
26/08/2025
12.41
 89,900 12.41 12.41 12.32 0 0 0
25/08/2025
12.32
 397,600 12.32 12.51 12.23 600 0 0.0
22/08/2025
12.32
 516,800 12.32 12.41 12.23 300 0 0.0
21/08/2025
12.41
 632,100 12.41 12.51 12.23 1,000 500 0.0
20/08/2025
12.41
 840,300 12.60 12.69 12.23 300 0 0.0
19/08/2025
12.60
 1,013,900 12.41 12.88 12.32 11,000 0 0.1
18/08/2025
12.41
 1,205,600 12.23 12.41 12.14 0 0 0
15/08/2025
12.23
 490,400 12.32 12.32 12.14 0 0 0
14/08/2025
12.32
 803,400 12.14 12.32 12.14 0 0 0
13/08/2025
12.14
 398,700 12.23 12.23 12.14 0 0 0
12/08/2025
12.23
 678,600 12.14 12.23 12.04 0 12,300 -0.2
11/08/2025
12.14
 516,900 12.14 12.23 12.04 0 0 0
08/08/2025
12.14
 432,100 12.14 12.23 12.04 0 0 0
07/08/2025
12.14
 300,000 12.23 12.23 12.14 0 0 0
06/08/2025
12.23
 521,500 12.14 12.23 12.04 200 3,200 -0.0
05/08/2025
12.14
 1,257,600 12.14 12.23 12.04 0 2,000 -0.0
04/08/2025
12.04
 323,200 12.04 12.23 12.04 0 46,700 -0.6
01/08/2025
12.14
 395,500 12.14 12.23 12.04 0 100 -0.0
31/07/2025
12.14
 387,000 12.14 12.23 12.04 3,200 0 0.0
30/07/2025
12.14
 274,400 12.14 12.14 12.04 0 0 0
29/07/2025
12.14
 1,000,500 12.32 12.32 12.04 400 2,000 -0.0
28/07/2025
12.32
 857,100 12.23 12.32 12.14 0 2,000 -0.0
25/07/2025
12.23
 933,500 12.14 12.23 12.04 300 0 0.0
24/07/2025
12.14
 889,400 12.23 12.32 12.14 600 41,100 -0.5
23/07/2025
12.23
 704,500 12.32 12.32 12.14 300 175,700 -2.3
22/07/2025
12.23
 77,700 12.32 12.32 12.23 600 0 0.0
21/07/2025
12.32
 274,700 12.41 12.41 12.23 2,200 0 0.0
18/07/2025
12.41
 650,600 12.23 12.41 12.23 0 0 0
17/07/2025
12.32
 403,400 12.32 12.41 12.23 900 0 0.0
16/07/2025
12.32
 249,900 12.32 12.41 12.23 1,100 0 0.0
15/07/2025
12.32
 752,500 12.23 12.41 12.23 0 0 0
14/07/2025
12.23
 408,800 12.23 12.32 12.14 3,100 0 0.0
11/07/2025
12.14
 620,600 12.14 12.32 12.14 100 3,000 -0.0
10/07/2025
12.14
 439,900 12.14 12.23 12.14 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |