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)
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
26/05/2025
12.05
 281,800 12.05 12.14 11.95 0 0 0
23/05/2025
12.14
 354,800 12.14 12.14 12.05 0 0 0
22/05/2025
12.14
 318,200 12.14 12.23 12.05 0 0 0
21/05/2025
12.14
 104,600 12.14 12.14 12.05 0 0 0
20/05/2025
12.14
 277,900 12.05 12.23 12.05 0 9,200 -0.1
19/05/2025
12.05
 256,800 12.23 12.23 12.05 200 0 0.0
16/05/2025
12.14
 997,900 12.32 12.32 12.14 0 0 0
15/05/2025
12.23
 813,700 12.41 12.41 12.14 1,100 0 0.0
14/05/2025
12.41
 400,100 12.41 12.41 12.23 8,000 160,000 0
13/05/2025
12.41
 429,900 12.50 12.50 12.32 0 245,100 0
12/05/2025
12.50
 641,000 12.41 12.59 12.32 0 309,500 0
09/05/2025
12.41
 122,700 12.41 12.50 12.32 0 0 0
08/05/2025
12.41
 428,700 12.50 12.50 12.32 0 0 0
07/05/2025
12.32
 282,400 12.41 12.59 12.32 20,000 0 0
06/05/2025
12.41
 289,000 12.41 12.41 12.32 0 0 0
05/05/2025
12.41
 361,100 12.41 12.41 12.23 0 151,300 0
29/04/2025
12.32
 196,700 12.50 12.50 12.23 0 158,300 -2.1
28/04/2025
12.50
 174,100 12.41 12.50 12.32 0 0 0
25/04/2025
12.41
 319,900 12.50 12.50 12.32 44,300 0 0.6
24/04/2025
12.41
 497,200 12.50 12.50 12.32 126,500 0 1.7
23/04/2025
12.41
 558,400 12.41 12.41 12.32 213,675 0 2.9
22/04/2025
12.32
 359,200 12.41 12.50 11.95 153,600 0 2.1
21/04/2025
12.50
 506,100 12.50 12.50 12.32 305,700 0 4.2
18/04/2025
12.59
 118,100 12.50 12.59 12.41 0 0 0
17/04/2025
12.59
 346,800 12.50 12.59 12.41 176,000 0 2.4
16/04/2025
12.50
 570,200 12.59 12.59 12.41 290,800 0 4.0
15/04/2025
12.59
 389,400 12.59 12.59 12.41 240,800 0 3.3
14/04/2025
12.59
 408,500 12.50 12.59 12.41 255,100 0 3.5
11/04/2025
12.50
 482,000 12.59 12.68 12.14 171,691 0 2.3
10/04/2025
12.78
 1,561,500 12.59 12.87 11.77 277,100 0 3.9
09/04/2025
11.59
 378,300 11.50 11.68 11.22 51,524 100 0.7
08/04/2025
11.50
 1,160,300 11.95 11.95 11.32 252,520 1,700 3.2
04/04/2025
11.86
 696,400 11.68 12.05 11.04 1,400 0 0.0
03/04/2025
11.68
 1,355,200 12.32 12.50 11.41 0 50,000 -0.6
02/04/2025
12.59
 578,500 12.59 12.68 12.41 0 87,400 -1.2
01/04/2025
12.59
 298,100 12.78 12.78 12.50 0 0 0
31/03/2025
12.78
 761,100 12.59 12.78 12.32 0 100 -0.0
28/03/2025
12.59
 150,300 12.59 12.68 12.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |