CTCP Nhiệt điện Quảng Ninh (qtp)

12.80
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
13.79
 1,553,400 13.59 13.99 13.59 0 0 0
18/02/2025
13.69
 269,600 13.69 13.79 13.49 0 0 0
17/02/2025
13.69
 271,200 13.69 13.79 13.69 0 34,900 -0.5
14/02/2025
13.79
 348,300 13.69 13.89 13.59 100 0 0.0
13/02/2025
13.69
 618,800 13.59 13.79 13.40 0 0 0
12/02/2025
13.49
 215,402 13.40 13.59 13.40 0 0 0
11/02/2025
13.40
 212,878 13.59 13.59 13.40 0 0 0
10/02/2025
13.59
 877,061 13.40 13.79 13.40 0 300 -0.0
07/02/2025
13.40
 149,705 13.40 13.49 13.40 0 1,000 -0.0
06/02/2025
13.40
 150,248 13.40 13.49 13.30 0 8,000 -0.1
05/02/2025
13.40
 126,702 13.49 13.49 13.30 0 0 0
04/02/2025
13.40
 228,469 13.40 13.40 13.40 0 69,800 -0.9
03/02/2025
13.40
 135,100 13.40 13.49 13.30 0 0 0
24/01/2025
13.30
 187,510 13.40 13.49 13.30 0 0 0
23/01/2025
13.49
 95,327 13.49 13.49 13.40 0 0 0
22/01/2025
13.49
 120,017 13.49 13.59 13.40 0 0 0
21/01/2025
13.49
 94,300 13.59 13.59 13.49 0 0 0
20/01/2025
13.59
 55,486 13.40 13.69 13.40 9,100 0 0.1
17/01/2025
13.59
 93,576 13.69 13.69 13.49 0 0 0
16/01/2025
13.49
 134,137 13.40 13.49 13.40 0 0 0
15/01/2025
13.40
 200,489 13.30 13.49 13.30 0 0 0
14/01/2025
13.40
 128,324 13.40 13.40 13.30 0 0 0
13/01/2025
13.40
 113,146 13.40 13.49 13.30 0 0 0
10/01/2025
13.40
 249,647 13.40 13.49 13.30 0 0 0
09/01/2025
13.40
 139,001 13.49 13.59 13.40 0 0 0
08/01/2025
13.49
 100,100 13.49 13.49 13.40 0 0 0
07/01/2025
13.40
 298,468 13.49 13.59 13.30 500 0 0.0
06/01/2025
13.40
 162,720 13.49 13.59 13.40 0 0 0
03/01/2025
13.49
 236,781 13.59 13.79 13.49 0 0 0
02/01/2025
13.59
 72,167 13.59 13.69 13.59 0 0 0
31/12/2024
13.79
 260,849 13.49 13.79 13.40 0 0 0
30/12/2024
13.49
 226,472 13.49 13.59 13.40 0 0 0
27/12/2024
13.59
 225,526 13.49 13.69 13.49 0 0 0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2024
13.59
 371,428 13.79 13.99 13.40 8,000 0 0.1
25/12/2024
13.40
 368,537 13.40 13.49 13.40 20,800 0 0.3
24/12/2024
13.40
 258,806 13.49 13.49 13.30 0 0 0
23/12/2024
13.49
 315,734 13.49 13.58 13.40 900 0 0.0
20/12/2024
13.49
 259,343 13.30 13.49 13.30 0 0 0
19/12/2024
13.21
 350,660 13.21 13.30 13.12 0 200 -0.0
18/12/2024
13.30
 173,322 13.21 13.30 13.12 0 0 0
17/12/2024
13.12
 229,870 13.30 13.40 13.12 0 0 0
16/12/2024
13.21
 205,101 13.30 13.40 13.12 0 0 0
13/12/2024
13.12
 491,660 13.40 13.49 13.03 0 0 0
12/12/2024
13.30
 291,725 13.40 13.49 13.21 0 0 0
11/12/2024
13.30
 524,530 13.58 13.58 13.21 0 0 0
10/12/2024
13.49
 425,936 13.30 13.67 13.30 0 0 0
09/12/2024
13.30
 1,017,454 12.84 13.40 12.84 0 0 0
06/12/2024
12.94
 273,217 12.84 12.94 12.75 3,000 0 0.0
05/12/2024
12.94
 171,914 12.84 12.94 12.75 0 0 0
04/12/2024
12.75
 179,793 12.94 12.94 12.75 0 0 0
03/12/2024
12.84
 119,106 12.84 12.94 12.84 0 0 0
02/12/2024
12.84
 91,073 12.84 12.94 12.75 0 0 0
29/11/2024
12.84
 138,017 12.66 12.94 12.66 0 0 0
28/11/2024
12.75
 49,686 12.75 12.75 12.66 0 0 0
27/11/2024
12.75
 39,534 12.75 12.75 12.66 0 0 0
26/11/2024
12.75
 69,566 12.75 12.84 12.66 0 0 0
25/11/2024
12.75
 252,446 12.48 12.75 12.48 0 0 0
22/11/2024
12.48
 61,419 12.57 12.66 12.48 0 0 0
21/11/2024
12.57
 167,910 12.39 12.66 12.39 0 0 0
20/11/2024
12.48
 204,333 12.48 12.57 12.39 0 0 0
19/11/2024
12.48
 164,600 12.39 12.48 12.39 0 0 0
18/11/2024
12.39
 105,375 12.48 12.48 12.39 0 0 0
15/11/2024
12.48
 181,267 12.66 12.66 12.39 0 0 0
14/11/2024
12.48
 140,920 12.57 12.57 12.48 0 0 0
13/11/2024
12.57
 120,386 12.57 12.66 12.48 0 0 0
12/11/2024
12.57
 59,653 12.66 12.66 12.57 0 0 0
11/11/2024
12.57
 289,283 12.57 12.66 12.39 0 0 0
08/11/2024
12.57
 226,412 12.66 12.66 12.57 0 148,300 -2.0
07/11/2024
12.57
 270,807 12.57 12.66 12.48 0 165,000 -2.3
06/11/2024
12.57
 297,385 12.57 12.57 12.39 0 0 0
05/11/2024
12.57
 60,850 12.66 12.66 12.48 1,500 9,000 -0.1
04/11/2024
12.57
 199,785 12.75 12.75 12.48 0 63,600 -0.9
01/11/2024
12.66
 148,146 12.75 12.75 12.57 0 0 0
31/10/2024
12.75
 119,846 12.75 12.75 12.66 0 0 0
30/10/2024
12.66
 195,863 12.75 12.84 12.66 0 0 0
29/10/2024
12.66
 71,973 12.75 12.84 12.66 0 0 0
28/10/2024
12.84
 299,013 12.75 12.84 12.57 0 0 0
25/10/2024
12.75
 171,601 12.66 12.75 12.66 0 0 0
24/10/2024
12.66
 101,812 12.84 12.84 12.57 0 0 0
23/10/2024
12.75
 372,527 12.75 12.84 12.57 0 100,000 -1.4
22/10/2024
12.75
 327,730 12.84 12.94 12.66 20,000 47,600 -0.4
21/10/2024
12.84
 158,634 12.84 12.94 12.75 0 0 0
18/10/2024
12.75
 100,973 12.84 12.84 12.66 0 0 0
17/10/2024
12.75
 203,910 12.84 12.84 12.66 0 0 0
16/10/2024
12.75
 61,113 12.94 12.94 12.75 1,000 0 0.0
15/10/2024
12.84
 306,855 12.94 12.94 12.84 0 0 0
14/10/2024
12.84
 212,978 12.94 13.03 12.84 0 44,000 -0.6
11/10/2024
12.94
 95,032 12.84 12.94 12.84 0 0 0
10/10/2024
12.84
 166,238 12.84 12.94 12.75 0 0 0
09/10/2024
12.84
 170,491 12.84 12.94 12.75 1,500 99,600 -1.4
08/10/2024
12.84
 119,038 12.94 12.94 12.75 0 93,700 -1.3
07/10/2024
12.94
 97,826 12.84 13.03 12.84 0 0 0
04/10/2024
12.75
 113,633 13.03 13.03 12.75 0 0 0
03/10/2024
12.84
 200,866 12.94 13.03 12.84 0 0 0
02/10/2024
12.94
 237,736 13.03 13.03 12.84 0 150,600 -2.1
01/10/2024
13.03
 178,186 13.12 13.12 12.94 0 0 0
30/09/2024
13.21
 312,304 13.03 13.21 12.94 0 0 0
27/09/2024
13.03
 282,059 13.12 13.12 12.94 600 0 0.0
26/09/2024
13.12
 66,807 13.12 13.21 13.03 0 0 0
25/09/2024
13.12
 384,843 13.21 13.21 12.94 55,440 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |