CTCP Nhiệt điện Quảng Ninh (qtp)

16.80
-0.10
(-0.59%)
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
(2024-04-19) 		1.80 11.84% 10,244,100 -169,700 -2.6
15.20
17.20
17
2 tháng
(2024-03-19) 		1.70 11.11% 17,374,500 -120,000 -1.8
15.20
17.20
17
3 tháng
(2024-02-19) 		1.80 11.84% 23,865,500 46,100 0.7
14.80
17.20
17
6 tháng
(2023-11-20) 		4.04 31.15% 40,327,100 -245,700 -3.4
12.96
17.20
17
12 tháng
(2023-05-24) 		3.50 25.91% 110,061,062 863,100 19.8
12.59
17.20
17
24 tháng
(2022-05-30) 		4.03 31.03% 208,574,185 -1,400,000 -15.3
9.17
17.20
17
36 tháng
(2021-06-03) 		7.51 79.05% 596,788,275 4,864,500 100.0
9.01
17.20
17
60 tháng
(2019-06-14) 		9.81 136.42% 703,200,700 5,125,800 103.7
6.99
17.20
17
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
14.45
-0.17
 1,127,000 14.62 14.71 14.28 8,000 0 0.1
#202 25/07/2023
14.62
-0.17
 1,018,300 14.79 14.79 14.45 4,000 0 0.1
#203 24/07/2023
14.79
-0.17
 895,600 14.97 15.05 14.71 16,000 0 0.3
#204 21/07/2023
14.97
0.09
 376,800 14.88 14.97 14.71 0 0 0
#205 20/07/2023
14.88
-0.09
 755,100 14.97 14.97 14.62 13,000 0 0.2
#206 19/07/2023
14.97
0
 910,700 14.97 15.05 14.71 0 0 0
#207 18/07/2023
14.97
-0.09
 313,600 15.05 15.14 14.88 0 0 0
#208 17/07/2023
15.05
-0.17
 2,100,700 15.23 15.31 14.79 0 7,500 -0.1
#209 14/07/2023
15.23
-0.35
 669,700 15.57 15.66 15.23 0 0 0
#210 13/07/2023
15.57
0
 1,328,600 15.57 15.66 15.31 300,000 0 5.4
#211 12/07/2023
15.57
0
 687,400 15.57 15.75 15.40 301,000 0 5.4
#212 11/07/2023
15.57
-0.26
 852,300 15.83 15.92 15.49 2,000 0 0.0
#213 10/07/2023
15.83
0.78
 1,673,000 15.05 15.83 15.05 300,000 0 5.4
#214 07/07/2023
15.05
0
 641,700 15.05 15.14 14.79 300,000 0 5.2
#215 06/07/2023
15.05
0.09
 588,000 14.97 15.05 14.79 150,500 0 2.6
#216 05/07/2023
14.97
-0.09
 361,254 15.05 15.14 14.97 0 0 0
#217 04/07/2023
15.05
0.26
 491,818 14.79 15.14 14.79 0 0 0
#218 03/07/2023
14.79
0
 272,856 14.79 14.88 14.62 0 0 0
#219 30/06/2023
14.79
0.17
 282,995 14.62 14.79 14.53 0 0 0
#220 29/06/2023
14.62
-0.35
 314,764 14.97 14.97 14.62 0 0 0
#221 28/06/2023
14.97
0.26
 638,002 14.71 14.97 14.62 4,000 0 0.1
#222 27/06/2023
14.71
0
 134,001 14.71 14.79 14.62 0 0 0
#223 26/06/2023
14.71
-0.69
 4,228,482 15.40 15.40 14.28 7,000 0 0.1
#224 23/06/2023
15.40
-0.09
 897,579 15.49 15.49 15.23 0 0 0
#225 22/06/2023
15.49
0.52
 1,147,875 14.97 15.49 15.05 0 200 -0.0
#226 21/06/2023
14.97
-0.09
 820,982 15.05 15.14 14.97 0 100 -0.0
#227 20/06/2023
15.05
0.26
 571,700 14.79 15.14 14.71 3,500 100 0.1
#228 19/06/2023
14.79
-0.17
 1,010,312 14.97 14.97 14.62 100 1,000 -0.0
#229 16/06/2023
14.97
0.09
 938,303 14.88 15.05 14.79 0 0 0
#230 15/06/2023
14.88
-0.17
 1,134,163 15.05 15.14 14.71 0 0 0
#231 14/06/2023
15.05
0.43
 2,142,969 14.62 15.14 14.79 10 200 -0.0
#232 13/06/2023
14.62
-0.26
 986,567 14.88 14.97 14.53 0 0 0
#233 12/06/2023
14.88
0.26
 1,339,119 14.62 15.23 14.53 100 5,500 -0.1
#234 09/06/2023
14.62
0.17
 805,292 14.45 14.62 14.36 0 0 0
#235 08/06/2023
14.45
0
 1,359,518 14.45 14.62 14.36 100 0 0.0
#236 07/06/2023
14.45
0.35
 2,830,118 14.10 14.53 14.19 100 0 0.0
#237 06/06/2023
14.10
0
 502,814 14.10 14.28 14.02 6,500 0 0.1
#238 05/06/2023
14.10
0.52
 1,442,023 13.58 14.10 13.58 0 0 0
#239 02/06/2023
13.58
0
 528,392 13.58 13.67 13.50 0 0 0
#240 01/06/2023
13.58
0.09
 451,978 13.50 13.58 13.41 0 0 0
#241 31/05/2023
13.50
0
 585,215 13.50 13.67 13.24 0 0 0
#242 30/05/2023
13.50
-0.09
 889,922 13.58 13.67 13.32 0 0 0
#243 29/05/2023
13.58
-0.09
 139,413 13.67 13.84 13.58 0 0 0
#244 26/05/2023
13.67
0.17
 472,251 13.50 13.67 13.42 0 0 0
#245 25/05/2023
13.50
0
 499,647 13.50 13.59 13.42 0 0 0
#246 24/05/2023
13.50
-0.08
 444,738 13.59 13.67 13.50 0 0 0
#247 23/05/2023
13.59
-0.08
 795,497 13.67 13.75 13.50 0 0 0
#248 22/05/2023
13.67
0.34
 868,376 13.33 13.84 13.33 100 3,100 -0.0
#249 19/05/2023
13.33
0.25
 1,198,900 13.08 13.50 13.08 1,000 1,200 -0.0
#250 18/05/2023
13.08
0.25
 597,906 12.83 13.25 12.83 4,300 0 0.1
#251 17/05/2023
12.83
-0.25
 833,713 13.08 13.17 12.75 0 0 0
#252 16/05/2023
13.08
0
 584,708 13.08 13.33 13.00 5,200 0 0.1
#253 15/05/2023
13.08
-0.25
 529,330 13.33 13.42 13.08 0 0 0
#254 12/05/2023
13.33
0.17
 1,042,562 13.17 13.42 13.00 0 0 0
#255 11/05/2023
13.17
0
 706,094 13.17 13.25 13.00 11,800 300 0.2
#256 10/05/2023
13.17
-0.17
 859,788 13.33 13.42 13.00 0 400 -0.0
#257 09/05/2023
13.33
0.08
 388,755 13.25 13.59 13.17 0 1,000 -0.0
#258 08/05/2023
13.25
0.42
 1,665,419 12.83 13.59 12.83 0 2,100 -0.0
#259 05/05/2023
12.83
-0.17
 466,193 13.00 13.00 12.66 0 2,300 -0.0
#260 04/05/2023
13.00
0
 752,806 13.00 13.17 12.83 0 1,600 -0.0
#261 28/04/2023
13.00
0.25
 1,379,296 12.75 13.17 12.75 1,100 0 0.0
#262 27/04/2023
12.75
0.25
 1,507,000 12.50 12.83 12.50 20,100 0 0.3
#263 26/04/2023
12.50
0.08
 348,641 12.41 12.50 12.33 35,200 0 0.5
#264 25/04/2023
12.41
-0.17
 369,925 12.58 12.58 12.33 0 0 0
#265 24/04/2023
12.58
0.08
 395,031 12.50 12.58 12.41 0 15,000 -0.2
#266 21/04/2023
12.50
-0.08
 349,346 12.58 13.25 12.33 0 0 0
#267 20/04/2023
12.58
-0.08
 280,601 12.66 13.08 12.58 0 0 0
#268 19/04/2023
12.66
-0.08
 478,877 12.75 13.17 12.58 0 0 0
#269 18/04/2023
12.75
0
 591,151 12.75 12.83 12.58 0 0 0
#270 17/04/2023
12.75
0.17
 467,974 12.58 12.75 12.50 0 0 0
#271 14/04/2023
12.58
-0.25
 559,376 12.83 12.91 12.58 2,700 0 0.0
#272 13/04/2023
12.83
-0.25
 534,312 13.08 13.08 12.75 15,000 0 0.2
#273 12/04/2023
13.08
0.50
 1,567,276 12.58 13.17 12.66 0 0 0
#274 11/04/2023
12.58
0.42
 882,869 12.16 12.58 12.16 0 0 0
#275 10/04/2023
12.16
0.08
 534,197 12.08 12.24 11.99 18,300 0 0.3
#276 07/04/2023
12.08
-0.08
 261,705 12.16 12.24 12.08 8,100 0 0.1
#277 06/04/2023
12.16
-0.17
 242,145 12.33 12.33 12.16 500 0 0.0
#278 05/04/2023
12.33
0.08
 339,983 12.24 12.41 12.16 18,000 0 0.3
#279 04/04/2023
12.24
0
 381,712 12.24 12.24 12.16 20,000 0 0.3
#280 03/04/2023
12.24
0
 256,325 12.24 12.24 12.08 12,000 0 0.2
#281 31/03/2023
12.24
0
 163,600 12.24 12.24 12.08 20,000 0 0.3
#282 30/03/2023
12.24
0
 136,875 12.24 12.24 12.08 0 0 0
#283 29/03/2023
12.24
0
 185,420 12.24 12.24 12.08 5,000 18,700 -0.2
#284 28/03/2023
12.24
0.08
 191,203 12.16 12.33 12.16 8,300 0 0.1
#285 27/03/2023
12.16
-0.08
 235,310 12.24 12.33 12.16 8,000 0 0.1
#286 24/03/2023
12.24
0.17
 130,210 12.08 12.24 12.08 0 0 0
#287 23/03/2023
12.08
0
 29,600 12.08 12.24 12.08 3,000 0 0.0
#288 22/03/2023
12.08
-0.34
 942,461 12.41 12.41 11.99 76,200 0 1.1
#289 21/03/2023
12.41
0.08
 95,424 12.33 12.41 12.24 39,000 0 0.6
#290 20/03/2023
12.33
-0.08
 267,300 12.41 12.41 12.16 70,800 0 1.0
#291 17/03/2023
12.41
0.08
 104,002 12.33 12.41 12.33 33,000 0 0.5
#292 16/03/2023
12.33
-0.17
 144,109 12.50 12.50 12.33 7,400 0 0.1
#293 15/03/2023
12.50
0.17
 149,605 12.33 12.50 12.33 0 0 0
#294 14/03/2023
12.33
-0.17
 198,664 12.50 12.50 12.16 200 0 0.0
#295 13/03/2023
12.50
-0.08
 132,908 12.58 12.58 12.41 22,000 0 0.3
#296 10/03/2023
12.58
0.08
 307,377 12.50 12.66 12.41 20,000 0 0.3
#297 09/03/2023
12.50
0
 298,921 12.50 12.50 12.33 5,000 0 0.1
#298 08/03/2023
12.50
0
 232,855 12.50 12.50 12.33 0 0 0
#299 07/03/2023
12.50
0
 147,401 12.50 12.58 12.41 16,000 0 0.2
#300 06/03/2023
12.50
-0.08
 235,235 12.58 12.83 12.33 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc