Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	11.86	173,100	11.77	11.86	11.77	0	0	0
17/11/2025	11.86	125,500	11.86	11.86	11.77	0	0	0
14/11/2025	11.77	271,200	11.77	11.86	11.77	0	0	0
13/11/2025	11.86	67,800	11.86	11.95	11.77	0	0	0
12/11/2025	11.95	72,500	11.86	11.95	11.77	0	0	0
11/11/2025	11.86	100,600	11.86	11.86	11.77	1,200	0	0.0
10/11/2025	11.77	150,000	11.86	11.86	11.77	1,000	0	0.0
07/11/2025	11.86	114,300	11.95	11.95	11.86	0	0	0
06/11/2025	11.95	111,800	11.95	11.95	11.86	0	0	0
05/11/2025	11.86	33,100	11.86	11.95	11.86	0	0	0
04/11/2025	11.95	138,800	11.95	11.95	11.86	0	36,400	-0.5
03/11/2025	11.95	107,900	11.86	12.04	11.86	0	0	0
31/10/2025	11.95	95,200	12.04	12.04	11.86	0	0	0
30/10/2025	12.04	119,200	11.95	12.04	11.86	200	0	0.0
29/10/2025	11.95	103,700	11.95	11.95	11.86	0	0	0
28/10/2025	11.95	130,000	11.95	11.95	11.86	0	0	0
27/10/2025	11.95	71,900	11.95	12.04	11.86	0	0	0
24/10/2025	11.95	79,400	11.95	11.95	11.86	0	0	0
23/10/2025	11.95	96,900	11.86	11.95	11.86	0	0	0
22/10/2025	11.95	298,200	11.86	11.95	11.86	0	0	0
21/10/2025	11.86	547,900	11.95	11.95	11.77	0	0	0
20/10/2025	11.95	368,200	12.04	12.14	11.86	0	0	0
17/10/2025	12.04	198,400	12.04	12.14	11.95	0	0	0
16/10/2025	12.14	140,100	12.04	12.14	11.95	0	0	0
15/10/2025	12.04	95,600	12.04	12.14	12.04	0	0	0
14/10/2025	12.04	252,000	12.14	12.14	12.04	800	0	0.0
13/10/2025	12.04	326,000	12.14	12.14	12.04	0	0	0
10/10/2025	12.14	103,100	12.14	12.23	12.14	3,100	0	0.0
09/10/2025	12.14	97,200	12.14	12.23	12.14	0	0	0
08/10/2025	12.14	186,700	12.23	12.23	12.04	0	0	0
07/10/2025	12.14	157,300	12.14	12.23	12.14	0	0	0
06/10/2025	12.14	545,400	12.14	12.23	12.04	0	0	0
03/10/2025	12.14	136,800	12.23	12.23	12.14	100	0	0.0
02/10/2025	12.23	115,400	12.23	12.23	12.14	0	0	0
01/10/2025	12.23	89,100	12.23	12.23	12.14	0	0	0
30/09/2025	12.23	132,200	12.32	12.32	12.14	0	0	0
29/09/2025	12.23	92,000	12.23	12.32	12.14	0	1,800	-0.0
26/09/2025	12.23	232,600	12.32	12.32	12.23	0	0	0
25/09/2025	12.23	561,300	12.23	12.32	12.23	0	0	0
24/09/2025	12.32	56,400	12.32	12.32	12.23	0	0	0
23/09/2025	12.32	84,800	12.41	12.41	12.23	0	4,000	-0.1
22/09/2025	12.41	206,600	12.32	12.41	12.23	0	1,200	-0.0
19/09/2025	12.32	196,600	12.23	12.41	12.23	400	0	0.0
18/09/2025	12.32	395,500	12.41	12.41	12.23	0	0	0
17/09/2025	12.32	513,300	12.51	12.51	12.32	0	0	0
16/09/2025	12.51	293,500	12.51	12.51	12.32	1,500	0	0.0
15/09/2025	12.51	501,800	12.51	12.60	12.41	200	0	0.0
12/09/2025	12.51	462,000	12.32	12.60	12.32	0	0	0
11/09/2025	12.32	219,800	12.41	12.51	12.23	800	0	0.0
10/09/2025	12.41	88,200	12.41	12.51	12.32	0	0	0
09/09/2025	12.41	336,900	12.51	12.60	12.32	0	0	0
08/09/2025	12.41	660,800	12.51	12.60	12.41	0	0	0
05/09/2025	12.51	678,700	12.51	12.60	12.41	0	1,900	-0.0
04/09/2025	12.41	169,700	12.41	12.51	12.41	0	200	-0.0
03/09/2025	12.51	443,600	12.32	12.51	12.32	0	1,000	-0.0
29/08/2025	12.51	446,100	12.32	12.51	12.23	0	500	-0.0
28/08/2025	12.32	206,000	12.41	12.41	12.23	100	0	0
27/08/2025	12.32	294,400	12.41	12.41	12.32	1,000	6,000	-0.1
26/08/2025	12.41	89,900	12.41	12.41	12.32	0	0	0
25/08/2025	12.32	397,600	12.32	12.51	12.23	600	0	0.0
22/08/2025	12.32	516,800	12.32	12.41	12.23	300	0	0.0
21/08/2025	12.41	632,100	12.41	12.51	12.23	1,000	500	0.0
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

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 (2026-08-12)	-0.20	-1.79%	2,473,300	0	0	11 11.20 11
2 tháng (2026-07-13)	-0.40	-3.51%	6,811,100	0	0	10.90 11.40 11
3 tháng (2026-06-15)	-0.90	-7.56%	11,173,800	0	0	10.90 11.90 11
6 tháng (2026-03-16)	-2.20	-16.67%	53,073,400	-366,010	-0.0	10.90 14.30 11
12 tháng (2025-09-16)	-1.51	-12.05%	94,413,100	-527,810	-2.0	10.90 14.30 11
24 tháng (2024-09-23)	-1.24	-10.13%	182,811,660	-862,560	7.6	10.90 14.30 11
36 tháng (2023-09-27)	-0.75	-6.35%	275,027,770	-3,004,160	-21.9	10.36 14.41 11
60 tháng (2021-10-07)	1.06	10.72%	678,872,750	2,580,540	86.0	7.55 14.41 11

CTCP Nhiệt điện Quảng Ninh (qtp)

THỐNG KÊ GIAO DỊCH