CTCP Nhiệt điện Quảng Ninh (qtp)

12.70
-0.10
(-0.78%)
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
(2025-11-04) 		-0.10 -0.78% 2,583,000 -40,000 -0.5
12.70
12.90
12.80
2 tháng
(2025-10-06) 		-0.30 -2.29% 6,703,300 -35,900 -0.5
12.70
13.10
12.80
3 tháng
(2025-09-05) 		-0.70 -5.19% 12,757,600 -41,800 -0.5
12.70
13.50
12.80
6 tháng
(2025-06-09) 		-0.30 -2.29% 41,423,400 -871,800 -8.8
12.70
13.60
12.80
12 tháng
(2024-12-09) 		-0.50 -3.79% 88,494,214 462,710 20.7
12.41
13.79
12.80
24 tháng
(2023-12-15) 		0.34 2.70% 172,500,170 -857,350 2.9
12.39
15.55
12.80
36 tháng
(2022-12-20) 		3.43 36.57% 293,855,369 336,750 27.7
9.30
15.55
12.80
60 tháng
(2020-12-30) 		5.48 74.87% 826,343,608 4,206,650 105.7
7.13
15.55
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
15.19
 919,877 15.37 15.64 15.02 500 0 0.0
21/06/2024
15.37
 2,305,345 15.02 15.73 14.93 253,300 0 4.4
20/06/2024
15.02
 372,777 14.93 15.02 14.84 0 0 0
19/06/2024
14.93
 260,118 14.93 14.93 14.75 0 0 0
18/06/2024
14.93
 317,044 14.84 15.02 14.66 37,700 500 0.6
17/06/2024
14.84
 223,657 14.84 14.84 14.66 10,800 0 0.2
14/06/2024
14.84
 496,643 14.93 15.02 14.75 30,000 0 0.5
13/06/2024
15.02
 335,880 14.93 15.02 14.75 58,000 1,000 1.0
12/06/2024
14.93
 444,132 14.93 15.02 14.66 0 0 0
11/06/2024
14.93
 431,137 15.02 15.02 14.75 0 0 0
10/06/2024
14.84
 472,023 14.93 15.02 14.84 58,100 0 1.0
07/06/2024
14.93
 1,356,776 15.28 15.28 14.84 0 0 0
06/06/2024
15.19
 540,697 15.19 15.37 15.11 10,900 0 0.2
05/06/2024
15.19
 601,129 15.37 15.46 15.19 26,400 0 0.5
04/06/2024
15.37
 476,658 15.55 15.55 15.28 0 0 0
03/06/2024
15.55
 655,155 15.46 15.55 15.37 10,000 0 0.2
31/05/2024
15.46
 1,876,051 14.75 15.73 14.75 0 4,500 -0.1
30/05/2024
14.93
 693,627 15.02 15.02 14.84 10,000 0 0.2
29/05/2024
15.02
 588,116 15.11 15.19 14.93 30,500 0 0.5
28/05/2024
15.11
 497,435 15.28 15.28 15.02 2,600 100 0.0
27/05/2024
15.11
 762,153 15.02 15.46 14.84 0 0 0
24/05/2024
15.02
 768,362 15.19 15.19 14.75 0 0 0
23/05/2024
15.19
 1,008,310 14.75 15.28 14.75 0 0 0
22/05/2024
14.75
 365,314 14.93 15.02 14.66 600 0 0.0
21/05/2024
14.93
 605,961 14.84 15.02 14.75 1,500 0 0.0
20/05/2024
14.93
 544,134 15.02 15.11 14.75 1,300 1,100 0.0
17/05/2024
15.11
 348,249 15.11 15.19 14.93 300 0 0.0
16/05/2024
15.11
 720,018 15.11 15.28 15.02 200 0 0.0
15/05/2024
15.02
 542,601 14.84 15.11 14.84 0 0 0
14/05/2024
14.84
 287,787 15.11 15.11 14.75 0 0 0
13/05/2024
14.93
 445,488 15.28 15.37 14.84 0 0 0
10/05/2024
15.28
 787,684 15.02 15.28 14.84 0 0 0
09/05/2024
15.02
 578,526 15.02 15.28 14.84 100 0 0.0
08/05/2024
15.02
 1,820,149 14.57 15.37 14.31 0 400 -0.0
07/05/2024
14.48
 430,518 14.39 14.66 14.31 0 0 0
06/05/2024
14.48
 592,262 14.31 14.48 14.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |