Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	13.50	678,700	13.50	13.60	13.40	0	1,900	-0.0
04/09/2025	13.40	169,700	13.40	13.50	13.40	0	200	-0.0
03/09/2025	13.50	443,600	13.30	13.50	13.30	0	1,000	-0.0
29/08/2025	13.50	446,100	13.30	13.50	13.20	0	500	-0.0
28/08/2025	13.30	206,000	13.40	13.40	13.20	100	0	0
27/08/2025	13.30	294,400	13.40	13.40	13.30	1,000	6,000	-0.1
26/08/2025	13.40	89,900	13.40	13.40	13.30	0	0	0
25/08/2025	13.30	397,600	13.30	13.50	13.20	600	0	0.0
22/08/2025	13.30	516,800	13.30	13.40	13.20	300	0	0.0
21/08/2025	13.40	632,100	13.40	13.50	13.20	1,000	500	0.0
20/08/2025	13.40	840,300	13.60	13.70	13.20	300	0	0.0
19/08/2025	13.60	1,013,900	13.40	13.90	13.30	11,000	0	0.1
18/08/2025	13.40	1,205,600	13.20	13.40	13.10	0	0	0
15/08/2025	13.20	490,400	13.30	13.30	13.10	0	0	0
14/08/2025	13.30	803,400	13.10	13.30	13.10	0	0	0
13/08/2025	13.10	398,700	13.20	13.20	13.10	0	0	0
12/08/2025	13.20	678,600	13.10	13.20	13	0	12,300	-0.2
11/08/2025	13.10	516,900	13.10	13.20	13	0	0	0
08/08/2025	13.10	432,100	13.10	13.20	13	0	0	0
07/08/2025	13.10	300,000	13.20	13.20	13.10	0	0	0
06/08/2025	13.20	521,500	13.10	13.20	13	200	3,200	-0.0
05/08/2025	13.10	1,257,600	13.10	13.20	13	0	2,000	-0.0
04/08/2025	13	323,200	13	13.20	13	0	46,700	-0.6
01/08/2025	13.10	395,500	13.10	13.20	13	0	100	-0.0
31/07/2025	13.10	387,000	13.10	13.20	13	3,200	0	0.0
30/07/2025	13.10	274,400	13.10	13.10	13	0	0	0
29/07/2025	13.10	1,000,500	13.30	13.30	13	400	2,000	-0.0
28/07/2025	13.30	857,100	13.20	13.30	13.10	0	2,000	-0.0
25/07/2025	13.20	933,500	13.10	13.20	13	300	0	0.0
24/07/2025	13.10	889,400	13.20	13.30	13.10	600	41,100	-0.5
23/07/2025	13.20	704,500	13.30	13.30	13.10	300	175,700	-2.3
22/07/2025	13.20	77,700	13.30	13.30	13.20	600	0	0.0
21/07/2025	13.30	274,700	13.40	13.40	13.20	2,200	0	0.0
18/07/2025	13.40	650,600	13.20	13.40	13.20	0	0	0
17/07/2025	13.30	403,400	13.30	13.40	13.20	900	0	0.0
16/07/2025	13.30	249,900	13.30	13.40	13.20	1,100	0	0.0
15/07/2025	13.30	752,500	13.20	13.40	13.20	0	0	0
14/07/2025	13.20	408,800	13.20	13.30	13.10	3,100	0	0.0
11/07/2025	13.10	620,600	13.10	13.30	13.10	100	3,000	-0.0
10/07/2025	13.10	439,900	13.10	13.20	13.10	0	100	-0.0
09/07/2025	13.20	604,100	13.10	13.20	13	0	500	-0.0
08/07/2025	13.10	951,800	13.20	13.20	13	3,000	0	0
07/07/2025	13.10	265,700	13.20	13.20	13.10	4,400	2,100	0.0
04/07/2025	13.20	77,000	13.20	13.20	13.10	0	2,000	-0.0
03/07/2025	13.20	113,200	13.20	13.20	13.10	0	0	0
02/07/2025: Cổ tức tiền mặt tỉ lệ: 2%
02/07/2025	13.20	62,800	13.20	13.20	13.10	0	0	0
01/07/2025	13.10	404,800	13.10	13.10	13.00	0	0	0
30/06/2025	13.10	191,800	13.10	13.10	13.00	0	0	0
27/06/2025	13.10	536,200	13.20	13.20	13.00	0	196,600	-2.6
26/06/2025	13.20	143,800	13.20	13.20	13.10	0	57,500	0
25/06/2025	13.20	211,900	13.20	13.20	13.10	0	0	0
24/06/2025	13.20	310,500	13.00	13.20	13.00	0	0	0
23/06/2025	13.20	196,500	13.00	13.20	13.00	1,200	0	0.0
20/06/2025	13.10	341,600	13.10	13.20	13.00	0	700	0
19/06/2025	13.20	681,800	13.10	13.30	13.00	0	39,400	0
18/06/2025	13.10	752,000	13.10	13.10	13.00	0	158,600	-2.1
17/06/2025	13.10	334,900	13.10	13.10	13.00	0	100,800	0
16/06/2025	13.10	72,400	13.00	13.10	13.00	0	3,500	-0.0
13/06/2025	13.00	201,200	13.10	13.10	13.00	0	10,800	0
12/06/2025	13.10	174,100	13.10	13.10	13.00	0	0	0
11/06/2025	13.10	365,600	13.10	13.10	13.00	0	0	0
10/06/2025	13.00	280,800	13.10	13.20	13.00	3,000	0	0
09/06/2025	13.10	92,900	13.20	13.20	13.10	0	0	0
06/06/2025	13.20	134,800	13.30	13.30	13.10	0	600	0
05/06/2025	13.30	109,300	13.20	13.30	13.10	0	20,800	-0.3
04/06/2025	13.20	193,400	13.20	13.30	13.10	5,000	0	0.1
03/06/2025	13.20	348,200	13.30	13.30	13.10	0	0	0
02/06/2025	13.30	296,500	13.10	13.30	13.00	0	0	0
30/05/2025	13.10	145,400	13.20	13.30	13.10	0	0	0
29/05/2025	13.20	167,500	13.20	13.30	13.10	0	0	0
28/05/2025	13.20	285,300	13.20	13.20	13.10	0	0	0
27/05/2025	13.20	348,100	13.00	13.20	13.00	0	0	0
26/05/2025	13.00	281,800	13.00	13.10	12.90	0	0	0
23/05/2025	13.10	354,800	13.10	13.10	13.00	0	0	0
22/05/2025	13.10	318,200	13.10	13.20	13.00	0	0	0
21/05/2025	13.10	104,600	13.10	13.10	13.00	0	0	0
20/05/2025	13.10	277,900	13.00	13.20	13.00	0	9,200	-0.1
19/05/2025	13.00	256,800	13.20	13.20	13.00	200	0	0.0
16/05/2025	13.10	997,900	13.30	13.30	13.10	0	0	0
15/05/2025	13.20	813,700	13.40	13.40	13.10	1,100	0	0.0
14/05/2025	13.40	400,100	13.40	13.40	13.20	8,000	160,000	0
13/05/2025	13.40	429,900	13.49	13.49	13.30	0	245,100	0
12/05/2025	13.49	641,000	13.40	13.59	13.30	0	309,500	0
09/05/2025	13.40	122,700	13.40	13.49	13.30	0	0	0
08/05/2025	13.40	428,700	13.49	13.49	13.30	0	0	0
07/05/2025	13.30	282,400	13.40	13.59	13.30	20,000	0	0
06/05/2025	13.40	289,000	13.40	13.40	13.30	0	0	0
05/05/2025	13.40	361,100	13.40	13.40	13.20	0	151,300	0
29/04/2025	13.30	196,700	13.49	13.49	13.20	0	158,300	-2.1
28/04/2025	13.49	174,100	13.40	13.49	13.30	0	0	0
25/04/2025	13.40	319,900	13.49	13.49	13.30	44,300	0	0.6
24/04/2025	13.40	497,200	13.49	13.49	13.30	126,500	0	1.7
23/04/2025	13.40	558,400	13.40	13.40	13.30	213,675	0	2.9
22/04/2025	13.30	359,200	13.40	13.49	12.90	153,600	0	2.1
21/04/2025	13.49	506,100	13.49	13.49	13.30	305,700	0	4.2
18/04/2025	13.59	118,100	13.49	13.59	13.40	0	0	0
17/04/2025	13.59	346,800	13.49	13.59	13.40	176,000	0	2.4
16/04/2025	13.49	570,200	13.59	13.59	13.40	290,800	0	4.0
15/04/2025	13.59	389,400	13.59	13.59	13.40	240,800	0	3.3
14/04/2025	13.59	408,500	13.49	13.59	13.40	255,100	0	3.5

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.10	-0.80%	10,408,300	-40,300	-0.5	12.20 13.90 12.20
2 tháng (2025-11-28)	-0.50	-3.88%	13,448,300	-121,900	-1.5	12.20 13.90 12.20
3 tháng (2025-10-29)	-0.50	-3.88%	15,963,100	-154,700	-2.0	12.20 13.90 12.20
6 tháng (2025-07-31)	-0.70	-5.34%	38,472,600	-211,500	-2.7	12.20 13.90 12.20
12 tháng (2025-02-03)	-1	-7.43%	92,970,165	308,710	18.7	12.20 13.90 12.20
24 tháng (2024-02-07)	-1.19	-8.79%	178,041,565	-975,350	1.4	12.20 15.55 12.20
36 tháng (2023-02-13)	1.87	17.81%	294,619,115	401,550	28.8	10.53 15.55 12.20
60 tháng (2021-02-22)	4.09	49.18%	825,390,189	4,091,750	104.2	7.94 15.55 12.20

CTCP Nhiệt điện Quảng Ninh (qtp)

THỐNG KÊ GIAO DỊCH