CTCP Nhiệt điện Quảng Ninh (qtp)

11.90
-0.10
(-0.83%)
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
(2026-05-13) 		-0.10 -0.83% 7,714,200 -3,010 0
11.90
12.40
11.90
2 tháng
(2026-04-13) 		-1 -7.69% 15,789,000 -205,610 0
11.90
13.20
11.90
3 tháng
(2026-03-16) 		-1.20 -9.09% 41,784,100 -366,010 -0.0
11.90
14.30
11.90
6 tháng
(2025-12-15) 		0.23 1.99% 72,205,800 -486,910 -1.5
11.49
14.30
11.90
12 tháng
(2025-06-17) 		-0.14 -1.13% 113,550,800 -1,347,410 -10.3
11.49
14.30
11.90
24 tháng
(2024-06-24) 		-2.08 -14.75% 196,901,973 -1,937,760 -8.6
11.48
14.30
11.90
36 tháng
(2023-06-28) 		-0.32 -2.61% 297,672,059 -550,470 20.2
10.36
14.41
11.90
60 tháng
(2021-07-08) 		4.41 58.19% 793,985,232 3,455,340 100.5
7.55
14.41
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
12.14
 198,300 12.23 12.23 11.95 0 0 0
12/01/2026
12.23
 712,600 12.04 12.32 11.95 0 0 0
09/01/2026
12.04
 601,400 11.67 12.04 11.58 0 0 0
08/01/2026
11.67
 408,100 11.58 11.67 11.58 0 0 0
07/01/2026
11.58
 273,100 11.58 11.58 11.49 0 0 0
06/01/2026
11.49
 272,900 11.58 11.58 11.49 0 34,900 -0.4
05/01/2026
11.49
 410,000 11.58 11.58 11.49 0 0 0
31/12/2025
11.58
 243,500 11.49 11.58 11.40 0 0 0
30/12/2025
11.49
 36,000 11.58 11.58 11.49 0 0 0
29/12/2025
11.58
 138,800 11.49 11.58 11.40 0 0 0
26/12/2025
11.49
 108,700 11.49 11.49 11.40 0 0 0
25/12/2025
11.49
 116,500 11.58 11.58 11.49 0 0 0
24/12/2025
11.58
 354,600 11.67 11.67 11.40 0 0 0
23/12/2025
11.58
 89,800 11.67 11.67 11.58 0 0 0
22/12/2025
11.67
 153,800 11.67 11.67 11.58 0 74,500 -0.9
19/12/2025
11.67
 200,200 11.67 11.77 11.58 0 100 -0.0
18/12/2025
11.77
 44,400 11.77 11.77 11.67 0 0 0
17/12/2025
11.77
 25,800 11.67 11.77 11.67 0 0 0
16/12/2025
11.67
 219,300 11.67 11.77 11.58 0 0 0
15/12/2025
11.77
 124,100 11.77 11.77 11.67 0 0 0
12/12/2025
11.77
 215,000 11.77 11.86 11.67 0 0 0
11/12/2025
11.86
 84,500 11.86 11.86 11.77 0 0 0
10/12/2025
11.77
 115,500 11.86 11.86 11.67 0 0 0
09/12/2025
11.86
 133,800 11.86 11.95 11.77 0 0 0
08/12/2025
11.86
 253,200 11.86 11.86 11.77 0 0 0
05/12/2025
11.86
 169,500 11.86 11.86 11.77 0 0 0
04/12/2025
11.86
 137,100 11.86 11.95 11.86 0 0 0
03/12/2025
11.86
 194,700 11.95 11.95 11.77 0 0 0
02/12/2025
11.95
 32,300 11.95 11.95 11.86 0 0 0
01/12/2025
11.86
 82,800 11.95 12.04 11.86 0 6,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |