Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	13.49	482,000	13.59	13.69	13.10	171,691	0	2.3
10/04/2025	13.79	1,561,500	13.59	13.89	12.71	277,100	0	3.9
09/04/2025	12.51	378,300	12.41	12.61	12.12	51,524	100	0.7
08/04/2025	12.41	1,160,300	12.90	12.90	12.21	252,520	1,700	3.2
04/04/2025	12.80	696,400	12.61	13.00	11.92	1,400	0	0.0
03/04/2025	12.61	1,355,200	13.30	13.49	12.31	0	50,000	-0.6
02/04/2025	13.59	578,500	13.59	13.69	13.40	0	87,400	-1.2
01/04/2025	13.59	298,100	13.79	13.79	13.49	0	0	0
31/03/2025	13.79	761,100	13.59	13.79	13.30	0	100	-0.0
28/03/2025	13.59	150,300	13.59	13.69	13.59	0	0	0
27/03/2025	13.69	97,400	13.59	13.69	13.59	0	0	0
26/03/2025	13.69	136,800	13.69	13.79	13.59	0	0	0
25/03/2025	13.69	517,300	13.69	13.79	13.49	0	0	0
24/03/2025	13.69	251,000	13.79	13.79	13.59	0	200	-0.0
21/03/2025	13.69	122,500	13.79	13.79	13.59	0	0	0
20/03/2025	13.79	282,300	13.79	13.79	13.59	0	0	0
19/03/2025	13.79	152,800	13.79	13.79	13.69	30,000	0	0.4
18/03/2025	13.79	300,400	13.69	13.89	13.59	0	0	0
17/03/2025	13.79	138,000	13.69	13.79	13.59	0	0	0
14/03/2025	13.69	158,500	13.59	13.79	13.59	0	0	0
13/03/2025	13.69	1,731,100	13.79	13.89	13.59	0	0	0
12/03/2025	13.69	511,400	13.49	13.79	13.20	0	0	0
11/03/2025	13.79	385,500	13.69	13.79	13.59	0	0	0
10/03/2025	13.79	722,400	13.79	13.79	13.59	200	0	0.0
07/03/2025	13.69	171,600	13.69	13.69	13.59	0	0	0
06/03/2025	13.69	274,300	13.69	13.79	13.59	0	0	0
05/03/2025	13.59	1,094,300	13.79	13.89	13.59	0	0	0
04/03/2025	13.79	341,700	13.59	13.79	13.59	2,000	0	0.0
03/03/2025	13.69	756,100	13.89	13.89	13.59	1,000	0	0.0
28/02/2025	13.79	1,023,500	13.69	13.79	13.59	0	0	0
27/02/2025	13.79	643,400	13.79	13.79	13.59	0	0	0
26/02/2025	13.69	182,900	13.79	13.89	13.69	0	0	0
25/02/2025	13.79	2,041,500	13.79	13.99	13.69	0	0	0
24/02/2025	13.79	362,400	13.79	13.79	13.59	0	0	0
21/02/2025	13.79	269,300	13.79	13.79	13.69	0	8,800	-0.1
20/02/2025	13.79	512,000	13.79	13.79	13.69	0	15,800	-0.2
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

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 (2025-12-29)	-0.10	-0.80%	10,408,300	-40,300	-0.5	12.20 13.90 12.20
2 tháng (2025-11-28)	-0.50	-3.88%	13,448,300	-121,900	-1.5	12.20 13.90 12.20
3 tháng (2025-10-29)	-0.50	-3.88%	15,963,100	-154,700	-2.0	12.20 13.90 12.20
6 tháng (2025-07-31)	-0.70	-5.34%	38,472,600	-211,500	-2.7	12.20 13.90 12.20
12 tháng (2025-02-03)	-1	-7.43%	92,970,165	308,710	18.7	12.20 13.90 12.20
24 tháng (2024-02-07)	-1.19	-8.79%	178,041,565	-975,350	1.4	12.20 15.55 12.20
36 tháng (2023-02-13)	1.87	17.81%	294,619,115	401,550	28.8	10.53 15.55 12.20
60 tháng (2021-02-22)	4.09	49.18%	825,390,189	4,091,750	104.2	7.94 15.55 12.20

CTCP Nhiệt điện Quảng Ninh (qtp)

THỐNG KÊ GIAO DỊCH