Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/03/2025	12.68	97,400	12.59	12.68	12.59	0	0	0
26/03/2025	12.68	136,800	12.68	12.78	12.59	0	0	0
25/03/2025	12.68	517,300	12.68	12.78	12.50	0	0	0
24/03/2025	12.68	251,000	12.78	12.78	12.59	0	200	-0.0
21/03/2025	12.68	122,500	12.78	12.78	12.59	0	0	0
20/03/2025	12.78	282,300	12.78	12.78	12.59	0	0	0
19/03/2025	12.78	152,800	12.78	12.78	12.68	30,000	0	0.4
18/03/2025	12.78	300,400	12.68	12.87	12.59	0	0	0
17/03/2025	12.78	138,000	12.68	12.78	12.59	0	0	0
14/03/2025	12.68	158,500	12.59	12.78	12.59	0	0	0
13/03/2025	12.68	1,731,100	12.78	12.87	12.59	0	0	0
12/03/2025	12.68	511,400	12.50	12.78	12.23	0	0	0
11/03/2025	12.78	385,500	12.68	12.78	12.59	0	0	0
10/03/2025	12.78	722,400	12.78	12.78	12.59	200	0	0.0
07/03/2025	12.68	171,600	12.68	12.68	12.59	0	0	0
06/03/2025	12.68	274,300	12.68	12.78	12.59	0	0	0
05/03/2025	12.59	1,094,300	12.78	12.87	12.59	0	0	0
04/03/2025	12.78	341,700	12.59	12.78	12.59	2,000	0	0.0
03/03/2025	12.68	756,100	12.87	12.87	12.59	1,000	0	0.0
28/02/2025	12.78	1,023,500	12.68	12.78	12.59	0	0	0
27/02/2025	12.78	643,400	12.78	12.78	12.59	0	0	0
26/02/2025	12.68	182,900	12.78	12.87	12.68	0	0	0
25/02/2025	12.78	2,041,500	12.78	12.96	12.68	0	0	0
24/02/2025	12.78	362,400	12.78	12.78	12.59	0	0	0
21/02/2025	12.78	269,300	12.78	12.78	12.68	0	8,800	-0.1
20/02/2025	12.78	512,000	12.78	12.78	12.68	0	15,800	-0.2
19/02/2025	12.78	1,553,400	12.59	12.96	12.59	0	0	0
18/02/2025	12.68	269,600	12.68	12.78	12.50	0	0	0
17/02/2025	12.68	271,200	12.68	12.78	12.68	0	34,900	-0.5
14/02/2025	12.78	348,300	12.68	12.87	12.59	100	0	0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.90	-6.72%	15,688,000	-98,900	0	12.30 13.40 12.30
2 tháng (2026-02-27)	-0.20	-1.57%	44,550,500	-160,700	-0.0	12.20 14.30 12.30
3 tháng (2026-01-28)	0.10	0.81%	49,899,600	-166,400	-0.1	12.20 14.30 12.30
6 tháng (2025-10-30)	0.46	3.79%	66,127,100	-321,100	-2.0	11.49 14.30 12.30
12 tháng (2025-05-05)	0.09	0.72%	113,034,300	-2,015,300	-10.6	11.49 14.30 12.30
24 tháng (2024-05-08)	-1.41	-10.15%	209,338,509	-1,197,450	0.5	11.48 14.41 12.30
36 tháng (2023-05-15)	1.73	16.07%	319,291,262	-328,250	20.4	10.36 14.41 12.30
60 tháng (2021-05-24)	4.97	66.03%	805,237,238	3,666,950	100.6	7.41 14.41 12.30

CTCP Nhiệt điện Quảng Ninh (qtp)

THỐNG KÊ GIAO DỊCH