Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2025	13.49	482,000	13.59	13.69	13.10	171,691	0	2.3
10/04/2025	13.79	1,561,500	13.59	13.89	12.71	277,100	0	3.9
09/04/2025	12.51	378,300	12.41	12.61	12.12	51,524	100	0.7
08/04/2025	12.41	1,160,300	12.90	12.90	12.21	252,520	1,700	3.2
04/04/2025	12.80	696,400	12.61	13.00	11.92	1,400	0	0.0
03/04/2025	12.61	1,355,200	13.30	13.49	12.31	0	50,000	-0.6
02/04/2025	13.59	578,500	13.59	13.69	13.40	0	87,400	-1.2
01/04/2025	13.59	298,100	13.79	13.79	13.49	0	0	0
31/03/2025	13.79	761,100	13.59	13.79	13.30	0	100	-0.0
28/03/2025	13.59	150,300	13.59	13.69	13.59	0	0	0
27/03/2025	13.69	97,400	13.59	13.69	13.59	0	0	0
26/03/2025	13.69	136,800	13.69	13.79	13.59	0	0	0
25/03/2025	13.69	517,300	13.69	13.79	13.49	0	0	0
24/03/2025	13.69	251,000	13.79	13.79	13.59	0	200	-0.0
21/03/2025	13.69	122,500	13.79	13.79	13.59	0	0	0
20/03/2025	13.79	282,300	13.79	13.79	13.59	0	0	0
19/03/2025	13.79	152,800	13.79	13.79	13.69	30,000	0	0.4
18/03/2025	13.79	300,400	13.69	13.89	13.59	0	0	0
17/03/2025	13.79	138,000	13.69	13.79	13.59	0	0	0
14/03/2025	13.69	158,500	13.59	13.79	13.59	0	0	0
13/03/2025	13.69	1,731,100	13.79	13.89	13.59	0	0	0
12/03/2025	13.69	511,400	13.49	13.79	13.20	0	0	0
11/03/2025	13.79	385,500	13.69	13.79	13.59	0	0	0
10/03/2025	13.79	722,400	13.79	13.79	13.59	200	0	0.0
07/03/2025	13.69	171,600	13.69	13.69	13.59	0	0	0
06/03/2025	13.69	274,300	13.69	13.79	13.59	0	0	0
05/03/2025	13.59	1,094,300	13.79	13.89	13.59	0	0	0
04/03/2025	13.79	341,700	13.59	13.79	13.59	2,000	0	0.0
03/03/2025	13.69	756,100	13.89	13.89	13.59	1,000	0	0.0
28/02/2025	13.79	1,023,500	13.69	13.79	13.59	0	0	0
27/02/2025	13.79	643,400	13.79	13.79	13.59	0	0	0
26/02/2025	13.69	182,900	13.79	13.89	13.69	0	0	0
25/02/2025	13.79	2,041,500	13.79	13.99	13.69	0	0	0
24/02/2025	13.79	362,400	13.79	13.79	13.59	0	0	0
21/02/2025	13.79	269,300	13.79	13.79	13.69	0	8,800	-0.1
20/02/2025	13.79	512,000	13.79	13.79	13.69	0	15,800	-0.2

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 (2025-11-04)	-0.10	-0.78%	2,583,000	-40,000	-0.5	12.70 12.90 12.80
2 tháng (2025-10-06)	-0.30	-2.29%	6,703,300	-35,900	-0.5	12.70 13.10 12.80
3 tháng (2025-09-05)	-0.70	-5.19%	12,757,600	-41,800	-0.5	12.70 13.50 12.80
6 tháng (2025-06-09)	-0.30	-2.29%	41,423,400	-871,800	-8.8	12.70 13.60 12.80
12 tháng (2024-12-09)	-0.50	-3.79%	88,494,214	462,710	20.7	12.41 13.79 12.80
24 tháng (2023-12-15)	0.34	2.70%	172,500,170	-857,350	2.9	12.39 15.55 12.80
36 tháng (2022-12-20)	3.43	36.57%	293,855,369	336,750	27.7	9.30 15.55 12.80
60 tháng (2020-12-30)	5.48	74.87%	826,343,608	4,206,650	105.7	7.13 15.55 12.80

CTCP Nhiệt điện Quảng Ninh (qtp)

THỐNG KÊ GIAO DỊCH