CTCP Nhiệt điện Quảng Ninh (qtp)

12.20
-0.10
(-0.81%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
12.57
 120,386 12.57 12.66 12.48 0 0 0
12/11/2024
12.57
 59,653 12.66 12.66 12.57 0 0 0
11/11/2024
12.57
 289,283 12.57 12.66 12.39 0 0 0
08/11/2024
12.57
 226,412 12.66 12.66 12.57 0 148,300 -2.0
07/11/2024
12.57
 270,807 12.57 12.66 12.48 0 165,000 -2.3
06/11/2024
12.57
 297,385 12.57 12.57 12.39 0 0 0
05/11/2024
12.57
 60,850 12.66 12.66 12.48 1,500 9,000 -0.1
04/11/2024
12.57
 199,785 12.75 12.75 12.48 0 63,600 -0.9
01/11/2024
12.66
 148,146 12.75 12.75 12.57 0 0 0
31/10/2024
12.75
 119,846 12.75 12.75 12.66 0 0 0
30/10/2024
12.66
 195,863 12.75 12.84 12.66 0 0 0
29/10/2024
12.66
 71,973 12.75 12.84 12.66 0 0 0
28/10/2024
12.84
 299,013 12.75 12.84 12.57 0 0 0
25/10/2024
12.75
 171,601 12.66 12.75 12.66 0 0 0
24/10/2024
12.66
 101,812 12.84 12.84 12.57 0 0 0
23/10/2024
12.75
 372,527 12.75 12.84 12.57 0 100,000 -1.4
22/10/2024
12.75
 327,730 12.84 12.94 12.66 20,000 47,600 -0.4
21/10/2024
12.84
 158,634 12.84 12.94 12.75 0 0 0
18/10/2024
12.75
 100,973 12.84 12.84 12.66 0 0 0
17/10/2024
12.75
 203,910 12.84 12.84 12.66 0 0 0
16/10/2024
12.75
 61,113 12.94 12.94 12.75 1,000 0 0.0
15/10/2024
12.84
 306,855 12.94 12.94 12.84 0 0 0
14/10/2024
12.84
 212,978 12.94 13.03 12.84 0 44,000 -0.6
11/10/2024
12.94
 95,032 12.84 12.94 12.84 0 0 0
10/10/2024
12.84
 166,238 12.84 12.94 12.75 0 0 0
09/10/2024
12.84
 170,491 12.84 12.94 12.75 1,500 99,600 -1.4
08/10/2024
12.84
 119,038 12.94 12.94 12.75 0 93,700 -1.3
07/10/2024
12.94
 97,826 12.84 13.03 12.84 0 0 0
04/10/2024
12.75
 113,633 13.03 13.03 12.75 0 0 0
03/10/2024
12.84
 200,866 12.94 13.03 12.84 0 0 0
02/10/2024
12.94
 237,736 13.03 13.03 12.84 0 150,600 -2.1
01/10/2024
13.03
 178,186 13.12 13.12 12.94 0 0 0
30/09/2024
13.21
 312,304 13.03 13.21 12.94 0 0 0
27/09/2024
13.03
 282,059 13.12 13.12 12.94 600 0 0.0
26/09/2024
13.12
 66,807 13.12 13.21 13.03 0 0 0
25/09/2024
13.12
 384,843 13.21 13.21 12.94 55,440 0 0.8
24/09/2024
13.21
 211,860 13.21 13.21 13.03 0 0 0
23/09/2024
13.21
 289,116 13.03 13.21 13.03 0 0 0
20/09/2024
13.12
 173,078 13.03 13.12 12.94 0 50,000 -0.7
19/09/2024
13.03
 130,631 12.84 13.03 12.84 0 0 0
18/09/2024
12.94
 84,162 12.84 12.94 12.84 0 0 0
17/09/2024
12.94
 83,453 12.94 12.94 12.75 0 0 0
16/09/2024
12.84
 278,887 12.94 12.94 12.75 0 0 0
13/09/2024
12.94
 137,036 12.94 13.03 12.84 0 0 0
12/09/2024
12.94
 82,677 13.03 13.03 12.84 8,500 0 0.1
11/09/2024
13.03
 223,856 13.03 13.03 12.75 0 0 0
10/09/2024
12.94
 111,475 13.03 13.12 12.94 0 0 0
09/09/2024
13.03
 79,285 13.03 13.12 12.94 0 0 0
06/09/2024: Cổ tức tiền mặt tỉ lệ: 4.64%
06/09/2024
13.03
 153,132 13.49 13.49 13.03 0 0 0
05/09/2024
13.06
 275,839 13.15 13.24 12.97 0 80,000 -1.2
04/09/2024
13.06
 192,814 13.24 13.24 13.06 0 112,000 -1.6
30/08/2024
13.06
 160,028 13.15 13.24 13.06 0 24,100 -0.4
29/08/2024
13.15
 190,743 13.06 13.15 12.97 0 38,000 -0.6
28/08/2024
13.06
 260,950 13.15 13.15 12.97 0 35,000 -0.5
27/08/2024
13.15
 142,648 13.15 13.24 12.97 0 21,000 -0.3
26/08/2024
13.15
 144,034 13.33 13.33 13.15 0 21,700 -0.3
23/08/2024
13.24
 170,190 13.24 13.42 13.15 0 78,300 -1.2
22/08/2024
13.24
 84,658 13.33 13.33 13.15 0 0 0
21/08/2024
13.33
 516,722 13.15 13.51 12.97 1,000 0 0.0
20/08/2024
13.15
 289,763 13.24 13.24 12.97 0 0 0
19/08/2024
13.15
 104,427 12.97 13.15 12.97 0 0 0
16/08/2024
12.97
 240,224 12.88 13.15 12.88 500 80,000 -1.2
15/08/2024
12.88
 94,218 12.79 12.88 12.79 0 14,000 -0.2
14/08/2024
12.88
 412,214 13.06 13.06 12.79 0 260,000 -3.8
13/08/2024
13.06
 169,278 13.15 13.15 12.97 0 14,700 -0.2
12/08/2024
13.15
 86,583 12.97 13.15 12.88 0 0 0
09/08/2024
13.06
 72,961 12.97 13.15 12.97 0 0 0
08/08/2024
12.97
 168,483 12.88 13.15 12.79 0 0 0
07/08/2024
12.97
 85,628 12.97 12.97 12.71 0 0 0
06/08/2024
12.79
 509,793 12.71 12.88 12.26 1,000 0 0.0
05/08/2024
12.71
 430,292 13.24 13.24 12.53 2,000 200 0.0
02/08/2024
13.24
 364,910 13.24 13.24 12.88 0 0 0
01/08/2024
13.24
 292,144 13.42 13.51 13.06 9,000 0 0.1
31/07/2024
13.33
 274,866 13.59 13.59 13.33 0 0 0
30/07/2024
13.51
 103,909 13.59 13.59 13.42 0 0 0
29/07/2024
13.59
 80,434 13.68 13.77 13.51 0 0 0
26/07/2024
13.59
 119,391 13.51 13.68 13.51 0 0 0
25/07/2024
13.51
 109,253 13.51 13.51 13.33 8,900 0 0.1
24/07/2024
13.51
 144,570 13.33 13.59 13.33 0 0 0
23/07/2024
13.42
 245,298 13.51 13.68 13.42 0 0 0
22/07/2024
13.33
 577,597 13.77 13.77 13.24 0 0 0
19/07/2024
13.68
 429,019 13.77 13.86 13.51 0 0 0
18/07/2024
13.77
 676,679 13.86 13.95 13.59 0 2,300 -0.0
17/07/2024
13.86
 2,762,716 14.48 14.48 13.77 0 2,000 -0.0
16/07/2024
14.57
 567,012 14.75 14.84 14.48 0 0 0
15/07/2024
14.75
 874,352 14.66 14.84 14.57 0 500 -0.0
12/07/2024
14.66
 220,248 14.84 14.84 14.57 0 0 0
11/07/2024
14.66
 497,376 14.93 14.93 14.57 0 0 0
10/07/2024
14.93
 616,108 15.11 15.19 14.75 0 0 0
09/07/2024
15.11
 1,199,376 14.84 15.11 14.75 52,000 51,000 0.0
08/07/2024
14.84
 814,247 14.57 14.93 14.57 0 1,300 -0.0
05/07/2024
14.57
 323,773 14.48 14.66 14.39 0 0 0
04/07/2024
14.48
 643,703 14.57 14.66 14.39 0 0 0
03/07/2024
14.57
 731,301 14.48 14.66 14.39 0 1,500 -0.0
02/07/2024
14.39
 728,337 14.66 14.75 14.39 400 276,700 -4.5
01/07/2024
14.75
 1,041,146 14.84 14.93 14.39 0 0 0
28/06/2024
14.84
 1,260,324 15.11 15.19 14.57 3,600 0 0.1
27/06/2024
15.11
 821,026 15.37 15.37 14.93 1,700 0 0.0
26/06/2024
15.28
 945,399 14.93 15.46 14.93 0 0 0
25/06/2024
14.93
 655,060 15.19 15.28 14.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |