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)
#101 15/12/2023
14.03
0.10
 165,800 13.93 14.13 13.83 0 0 0
#102 14/12/2023
13.93
0
 167,500 13.93 14.03 13.83 0 31,500 -0.4
#103 13/12/2023
13.93
-0.20
 629,200 14.13 14.13 13.73 0 0 0
#104 12/12/2023
14.13
-0.20
 483,800 14.32 14.32 14.03 0 11,600 -0.2
#105 11/12/2023
14.32
0.15
 318,700 14.17 14.62 14.13 0 10,600 -0.2
#106 08/12/2023
14.17
0.19
 815,100 13.99 14.27 13.89 0 0 0
#107 07/12/2023
13.99
0.09
 934,600 13.89 13.99 13.71 0 0 0
#108 06/12/2023
13.89
0
 465,500 13.89 13.99 13.71 0 0 0
#109 05/12/2023
13.89
0.19
 838,000 13.71 13.89 13.71 20,400 0 0.3
#110 04/12/2023
13.71
0.09
 565,100 13.62 13.71 13.62 28,600 0 0.4
#111 01/12/2023
13.62
0
 524,600 13.62 13.71 13.43 0 0 0
#112 30/11/2023
13.62
0
 341,000 13.62 13.71 13.52 0 0 0
#113 29/11/2023
13.62
0
 501,500 13.62 13.80 13.52 0 0 0
#114 28/11/2023
13.62
0.28
 369,600 13.34 13.62 13.24 0 0 0
#115 27/11/2023
13.34
0.19
 194,200 13.15 13.34 13.15 0 0 0
#116 24/11/2023
13.15
0
 313,700 13.15 13.15 12.96 0 0 0
#117 23/11/2023
13.15
0
 212,500 13.15 13.24 13.06 0 500 -0.0
#118 22/11/2023
13.15
0
 155,600 13.15 13.15 12.96 0 100,000 -1.4
#119 21/11/2023
13.15
0.19
 328,100 12.96 13.15 12.87 500 100,000 -1.4
#120 20/11/2023
12.96
-0.19
 268,600 13.15 13.15 12.96 0 100,000 -1.4
#121 17/11/2023
13.15
-0.09
 373,200 13.24 13.43 12.96 0 100,000 -1.4
#122 16/11/2023
13.24
-0.09
 175,800 13.34 13.34 13.15 0 100,000 -1.4
#123 15/11/2023
13.34
0
 203,500 13.34 13.52 13.24 0 100,000 -1.4
#124 14/11/2023
13.34
0
 242,000 13.34 13.43 13.24 0 100,000 -1.4
#125 13/11/2023
13.34
0
 367,800 13.34 13.71 13.24 0 100,000 -1.4
#126 10/11/2023
13.34
0
 713,600 13.34 13.80 13.24 0 100,000 -1.4
#127 09/11/2023
13.34
0.19
 264,800 13.15 13.43 13.06 0 100,000 -1.4
#128 08/11/2023
13.15
0.19
 213,900 12.96 13.15 12.78 0 100,000 -1.4
#129 07/11/2023
12.96
0
 75,400 12.96 13.06 12.87 0 0 0
#130 06/11/2023
12.96
0.09
 210,000 12.87 13.06 12.87 0 124,000 -1.7
#131 03/11/2023
12.87
-0.19
 205,700 13.06 13.06 12.78 0 140,200 -1.9
#132 02/11/2023
13.06
0.19
 166,700 12.87 13.15 12.87 0 100,000 -1.4
#133 01/11/2023
12.87
0.19
 88,300 12.68 12.87 12.59 0 0 0
#134 31/10/2023
12.68
0
 179,500 12.68 12.96 12.59 13,000 0 0.2
#135 30/10/2023
12.68
-0.28
 96,700 12.96 13.06 12.68 2,000 0 0.0
#136 27/10/2023
12.96
0.37
 499,000 12.59 13.06 12.50 3,000 0 0.0
#137 26/10/2023
12.59
-0.56
 474,200 13.15 13.24 12.40 300 0 0.0
#138 25/10/2023
13.15
0.09
 95,100 13.06 13.24 13.15 32,000 0 0.5
#139 24/10/2023
13.06
-0.09
 246,600 13.15 13.43 13.06 0 150,000 -2.1
#140 23/10/2023
13.15
-0.28
 398,900 13.43 13.43 12.96 0 100,000 -1.4
#141 20/10/2023
13.43
-0.28
 519,000 13.71 13.71 13.15 6,300 0 0.1
#142 19/10/2023
13.71
-0.56
 498,300 14.27 14.27 13.62 200 0 0.0
#143 18/10/2023
14.27
-0.09
 450,100 14.36 14.45 13.99 500 0 0.0
#144 17/10/2023
14.36
0.09
 524,000 14.27 14.64 14.27 0 0 0
#145 16/10/2023
14.27
0.28
 320,400 13.99 14.27 13.99 600 0 0.0
#146 13/10/2023
13.99
-0.28
 355,200 14.27 14.36 13.89 0 0 0
#147 12/10/2023
14.27
0
 111,200 14.27 14.36 14.17 0 0 0
#148 11/10/2023
14.27
-0.19
 105,600 14.45 14.45 14.17 0 0 0
#149 10/10/2023
14.45
0.09
 193,500 14.36 14.55 14.36 0 0 0
#150 09/10/2023
14.36
-0.09
 88,700 14.45 14.55 14.36 0 0 0
#151 06/10/2023
14.45
0
 58,300 14.45 14.45 14.27 200 0 0.0
#152 05/10/2023
14.45
0.19
 122,200 14.27 14.55 14.27 100 0 0.0
#153 04/10/2023
14.27
0.19
 147,400 14.08 14.45 13.99 600 0 0.0
#154 03/10/2023
14.08
-0.19
 179,800 14.27 14.27 13.99 0 0 0
#155 02/10/2023
14.27
0
 63,400 14.27 14.36 14.17 0 0 0
#156 29/09/2023
14.27
0.19
 83,100 14.08 14.27 14.08 0 0 0
#157 28/09/2023
14.08
-0.19
 131,600 14.27 14.27 13.99 0 0 0
#158 27/09/2023
14.27
0
 254,500 14.27 14.36 13.99 200 0 0.0
#159 26/09/2023
14.27
-0.28
 283,100 14.55 14.55 14.27 0 0 0
#160 25/09/2023
14.55
0
 477,300 14.55 14.64 14.27 50,300 0 0.8
#161 22/09/2023
14.55
-0.19
 382,800 14.73 14.73 14.55 0 0 0
#162 21/09/2023
14.73
-0.09
 255,500 14.83 14.83 14.64 0 0 0
#163 20/09/2023
14.83
0.09
 165,600 14.73 14.83 14.64 0 0 0
#164 19/09/2023
14.73
0.09
 171,500 14.64 14.83 14.55 0 0 0
#165 18/09/2023
14.64
-0.09
 334,900 14.73 14.83 14.55 0 0 0
#166 15/09/2023
14.73
0.19
 294,700 14.55 14.73 14.45 5,400 0 0.1
#167 14/09/2023
14.55
-0.09
 165,700 14.64 14.73 14.45 0 0 0
#168 13/09/2023
14.64
0
 298,500 14.64 14.73 14.45 42,000 0 0.7
#169 12/09/2023
14.64
0.09
 169,100 14.55 14.64 14.45 11,000 0 0.2
#170 11/09/2023
14.55
-0.28
 377,300 14.83 14.92 14.45 0 100 -0.0
#171 08/09/2023
14.83
0
 377,900 14.83 14.83 14.64 5,000 200 0.1
#172 07/09/2023
14.83
-0.09
 390,400 14.92 14.92 14.73 0 0 0
#173 06/09/2023
14.92
0.09
 325,300 14.83 14.92 14.73 0 0 0
#174 05/09/2023
14.83
0.09
 335,000 14.73 14.92 14.73 0 0 0
#175 31/08/2023
14.73
0.09
 757,600 14.64 14.83 14.64 108,500 0 1.7
#176 30/08/2023
14.64
0
 297,000 14.64 14.73 14.64 0 0 0
#177 29/08/2023
14.64
0
 207,500 14.64 14.73 14.55 65,200 0 1.0
#178 28/08/2023
14.64
0.28
 362,900 14.36 14.64 14.45 111,800 4,900 1.7
#179 25/08/2023
14.36
-0.09
 176,000 14.45 14.55 14.27 15,000 700 0.2
#180 24/08/2023
14.45
0.19
 121,300 14.27 14.45 14.08 0 0 0
#181 23/08/2023
14.27
-0.19
 172,700 14.45 14.45 14.17 0 0 0
#182 22/08/2023
14.45
-0.09
 384,600 14.55 14.55 14.17 0 0 0
#183 21/08/2023
14.55
0
 584,100 14.55 14.64 14.17 17,200 0 0.3
#184 18/08/2023
14.55
-0.42
 820,000 14.97 15.29 14.27 35,000 0 0.5
#185 17/08/2023
14.97
-0.17
 633,800 15.14 15.14 14.88 0 1,500 -0.0
#186 16/08/2023
15.14
0
 508,000 15.14 15.31 14.97 8,900 0 0.2
#187 15/08/2023
15.14
0.09
 536,100 15.05 15.14 14.97 9,600 0 0.2
#188 14/08/2023
15.05
0.17
 279,600 14.88 15.14 14.88 0 10 -0.0
#189 11/08/2023
14.88
0
 490,200 14.88 14.97 14.62 1,500 0 0.0
#190 10/08/2023
14.88
-0.09
 452,400 14.97 14.97 14.71 0 0 0
#191 09/08/2023
14.97
0
 384,700 14.97 15.05 14.79 0 0 0
#192 08/08/2023
14.97
0.17
 909,800 14.79 14.97 14.79 140,700 0 2.4
#193 07/08/2023
14.79
0.35
 996,100 14.45 14.79 14.36 0 0 0
#194 04/08/2023
14.45
0.09
 234,900 14.36 14.53 14.28 0 2,000 -0.0
#195 03/08/2023
14.36
0.09
 365,100 14.28 14.36 14.19 0 0 0
#196 02/08/2023
14.28
-0.17
 368,800 14.45 14.45 14.19 0 0 0
#197 01/08/2023
14.45
-0.17
 384,200 14.62 14.62 14.28 0 0 0
#198 31/07/2023
14.62
-0.09
 485,300 14.71 14.71 14.36 140,100 0 2.3
#199 28/07/2023
14.71
0.43
 753,000 14.28 14.71 14.02 279,900 0 4.7
#200 27/07/2023
14.28
-0.17
 1,163,100 14.45 14.45 14.19 25,000 0 0.4

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