Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/02/2025	12.68	618,800	12.59	12.78	12.41	0	0	0
12/02/2025	12.50	215,402	12.41	12.59	12.41	0	0	0
11/02/2025	12.41	212,878	12.59	12.59	12.41	0	0	0
10/02/2025	12.59	877,061	12.41	12.78	12.41	0	300	-0.0
07/02/2025	12.41	149,705	12.41	12.50	12.41	0	1,000	-0.0
06/02/2025	12.41	150,248	12.41	12.50	12.32	0	8,000	-0.1
05/02/2025	12.41	126,702	12.50	12.50	12.32	0	0	0
04/02/2025	12.41	228,469	12.41	12.41	12.41	0	69,800	-0.9
03/02/2025	12.41	135,100	12.41	12.50	12.32	0	0	0
24/01/2025	12.32	187,510	12.41	12.50	12.32	0	0	0
23/01/2025	12.50	95,327	12.50	12.50	12.41	0	0	0
22/01/2025	12.50	120,017	12.50	12.59	12.41	0	0	0
21/01/2025	12.50	94,300	12.59	12.59	12.50	0	0	0
20/01/2025	12.59	55,486	12.41	12.68	12.41	9,100	0	0.1
17/01/2025	12.59	93,576	12.68	12.68	12.50	0	0	0
16/01/2025	12.50	134,137	12.41	12.50	12.41	0	0	0
15/01/2025	12.41	200,489	12.32	12.50	12.32	0	0	0
14/01/2025	12.41	128,324	12.41	12.41	12.32	0	0	0
13/01/2025	12.41	113,146	12.41	12.50	12.32	0	0	0
10/01/2025	12.41	249,647	12.41	12.50	12.32	0	0	0
09/01/2025	12.41	139,001	12.50	12.59	12.41	0	0	0
08/01/2025	12.50	100,100	12.50	12.50	12.41	0	0	0
07/01/2025	12.41	298,468	12.50	12.59	12.32	500	0	0.0
06/01/2025	12.41	162,720	12.50	12.59	12.41	0	0	0
03/01/2025	12.50	236,781	12.59	12.78	12.50	0	0	0
02/01/2025	12.59	72,167	12.59	12.68	12.59	0	0	0
31/12/2024	12.78	260,849	12.50	12.78	12.41	0	0	0
30/12/2024	12.50	226,472	12.50	12.59	12.41	0	0	0
27/12/2024	12.59	225,526	12.50	12.68	12.50	0	0	0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2024	12.59	371,428	12.78	12.96	12.41	8,000	0	0.1
25/12/2024	12.41	368,537	12.41	12.50	12.41	20,800	0	0.3
24/12/2024	12.41	258,806	12.50	12.50	12.33	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 (2026-02-11)	0.60	4.80%	12,135,200	-6,000	-0.1	12.20 13.70 13.60
2 tháng (2026-01-12)	0.87	7.12%	24,232,700	-11,400	-0.2	12.14 13.70 13.60
3 tháng (2025-12-15)	1.33	11.34%	28,053,700	-120,900	-1.5	11.49 13.70 13.60
6 tháng (2025-09-15)	0.59	4.74%	39,473,500	-161,600	-2.0	11.49 13.70 13.60
12 tháng (2025-03-18)	0.32	2.54%	92,701,600	438,010	20.5	11.49 13.70 13.60
24 tháng (2024-03-25)	0.34	2.67%	185,839,849	-1,157,350	-1.3	11.48 14.41 13.60
36 tháng (2023-03-29)	3.02	29.97%	303,327,016	-21,450	22.6	9.94 14.41 13.60
60 tháng (2021-04-08)	4.13	46.12%	798,054,024	3,831,150	100.6	7.36 14.41 13.60

CTCP Nhiệt điện Quảng Ninh (qtp)

THỐNG KÊ GIAO DỊCH