Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/07/2025	12.23	604,100	12.14	12.23	12.04	0	500	-0.0
08/07/2025	12.14	951,800	12.23	12.23	12.04	3,000	0	0
07/07/2025	12.14	265,700	12.23	12.23	12.14	4,400	2,100	0.0
04/07/2025	12.23	77,000	12.23	12.23	12.14	0	2,000	-0.0
03/07/2025	12.23	113,200	12.23	12.23	12.14	0	0	0
02/07/2025: Cổ tức tiền mặt tỉ lệ: 2%
02/07/2025	12.23	62,800	12.23	12.23	12.14	0	0	0
01/07/2025	12.14	404,800	12.14	12.14	12.05	0	0	0
30/06/2025	12.14	191,800	12.14	12.14	12.05	0	0	0
27/06/2025	12.14	536,200	12.23	12.23	12.05	0	196,600	-2.6
26/06/2025	12.23	143,800	12.23	12.23	12.14	0	57,500	0
25/06/2025	12.23	211,900	12.23	12.23	12.14	0	0	0
24/06/2025	12.23	310,500	12.05	12.23	12.05	0	0	0
23/06/2025	12.23	196,500	12.05	12.23	12.05	1,200	0	0.0
20/06/2025	12.14	341,600	12.14	12.23	12.05	0	700	0
19/06/2025	12.23	681,800	12.14	12.32	12.05	0	39,400	0
18/06/2025	12.14	752,000	12.14	12.14	12.05	0	158,600	-2.1
17/06/2025	12.14	334,900	12.14	12.14	12.05	0	100,800	0
16/06/2025	12.14	72,400	12.05	12.14	12.05	0	3,500	-0.0
13/06/2025	12.05	201,200	12.14	12.14	12.05	0	10,800	0
12/06/2025	12.14	174,100	12.14	12.14	12.05	0	0	0
11/06/2025	12.14	365,600	12.14	12.14	12.05	0	0	0
10/06/2025	12.05	280,800	12.14	12.23	12.05	3,000	0	0
09/06/2025	12.14	92,900	12.23	12.23	12.14	0	0	0
06/06/2025	12.23	134,800	12.32	12.32	12.14	0	600	0
05/06/2025	12.32	109,300	12.23	12.32	12.14	0	20,800	-0.3
04/06/2025	12.23	193,400	12.23	12.32	12.14	5,000	0	0.1
03/06/2025	12.23	348,200	12.32	12.32	12.14	0	0	0
02/06/2025	12.32	296,500	12.14	12.32	12.05	0	0	0
30/05/2025	12.14	145,400	12.23	12.32	12.14	0	0	0
29/05/2025	12.23	167,500	12.23	12.32	12.14	0	0	0
28/05/2025	12.23	285,300	12.23	12.23	12.14	0	0	0
27/05/2025	12.23	348,100	12.05	12.23	12.05	0	0	0

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 (2026-02-11)	0.60	4.80%	12,135,200	-6,000	-0.1	12.20 13.70 13.60
2 tháng (2026-01-12)	0.87	7.12%	24,232,700	-11,400	-0.2	12.14 13.70 13.60
3 tháng (2025-12-15)	1.33	11.34%	28,053,700	-120,900	-1.5	11.49 13.70 13.60
6 tháng (2025-09-15)	0.59	4.74%	39,473,500	-161,600	-2.0	11.49 13.70 13.60
12 tháng (2025-03-18)	0.32	2.54%	92,701,600	438,010	20.5	11.49 13.70 13.60
24 tháng (2024-03-25)	0.34	2.67%	185,839,849	-1,157,350	-1.3	11.48 14.41 13.60
36 tháng (2023-03-29)	3.02	29.97%	303,327,016	-21,450	22.6	9.94 14.41 13.60
60 tháng (2021-04-08)	4.13	46.12%	798,054,024	3,831,150	100.6	7.36 14.41 13.60

CTCP Nhiệt điện Quảng Ninh (qtp)

THỐNG KÊ GIAO DỊCH