CTCP Nhiệt điện Quảng Ninh (qtp)

12.30
0
(0%)
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
(2026-03-30) 		-0.90 -6.72% 15,688,000 -98,900 0
12.30
13.40
12.30
2 tháng
(2026-02-27) 		-0.20 -1.57% 44,550,500 -160,700 -0.0
12.20
14.30
12.30
3 tháng
(2026-01-28) 		0.10 0.81% 49,899,600 -166,400 -0.1
12.20
14.30
12.30
6 tháng
(2025-10-30) 		0.46 3.79% 66,127,100 -321,100 -2.0
11.49
14.30
12.30
12 tháng
(2025-05-05) 		0.09 0.72% 113,034,300 -2,015,300 -10.6
11.49
14.30
12.30
24 tháng
(2024-05-08) 		-1.41 -10.15% 209,338,509 -1,197,450 0.5
11.48
14.41
12.30
36 tháng
(2023-05-15) 		1.73 16.07% 319,291,262 -328,250 20.4
10.36
14.41
12.30
60 tháng
(2021-05-24) 		4.97 66.03% 805,237,238 3,666,950 100.6
7.41
14.41
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
12.50
 315,734 12.50 12.58 12.41 900 0 0.0
20/12/2024
12.50
 259,343 12.33 12.50 12.33 0 0 0
19/12/2024
12.24
 350,660 12.24 12.33 12.16 0 200 -0.0
18/12/2024
12.33
 173,322 12.24 12.33 12.16 0 0 0
17/12/2024
12.16
 229,870 12.33 12.41 12.16 0 0 0
16/12/2024
12.24
 205,101 12.33 12.41 12.16 0 0 0
13/12/2024
12.16
 491,660 12.41 12.50 12.07 0 0 0
12/12/2024
12.33
 291,725 12.41 12.50 12.24 0 0 0
11/12/2024
12.33
 524,530 12.58 12.58 12.24 0 0 0
10/12/2024
12.50
 425,936 12.33 12.67 12.33 0 0 0
09/12/2024
12.33
 1,017,454 11.90 12.41 11.90 0 0 0
06/12/2024
11.99
 273,217 11.90 11.99 11.82 3,000 0 0.0
05/12/2024
11.99
 171,914 11.90 11.99 11.82 0 0 0
04/12/2024
11.82
 179,793 11.99 11.99 11.82 0 0 0
03/12/2024
11.90
 119,106 11.90 11.99 11.90 0 0 0
02/12/2024
11.90
 91,073 11.90 11.99 11.82 0 0 0
29/11/2024
11.90
 138,017 11.73 11.99 11.73 0 0 0
28/11/2024
11.82
 49,686 11.82 11.82 11.73 0 0 0
27/11/2024
11.82
 39,534 11.82 11.82 11.73 0 0 0
26/11/2024
11.82
 69,566 11.82 11.90 11.73 0 0 0
25/11/2024
11.82
 252,446 11.56 11.82 11.56 0 0 0
22/11/2024
11.56
 61,419 11.65 11.73 11.56 0 0 0
21/11/2024
11.65
 167,910 11.48 11.73 11.48 0 0 0
20/11/2024
11.56
 204,333 11.56 11.65 11.48 0 0 0
19/11/2024
11.56
 164,600 11.48 11.56 11.48 0 0 0
18/11/2024
11.48
 105,375 11.56 11.56 11.48 0 0 0
15/11/2024
11.56
 181,267 11.73 11.73 11.48 0 0 0
14/11/2024
11.56
 140,920 11.65 11.65 11.56 0 0 0
13/11/2024
11.65
 120,386 11.65 11.73 11.56 0 0 0
12/11/2024
11.65
 59,653 11.73 11.73 11.65 0 0 0
11/11/2024
11.65
 289,283 11.65 11.73 11.48 0 0 0
08/11/2024
11.65
 226,412 11.73 11.73 11.65 0 148,300 -2.0
07/11/2024
11.65
 270,807 11.65 11.73 11.56 0 165,000 -2.3
06/11/2024
11.65
 297,385 11.65 11.65 11.48 0 0 0
05/11/2024
11.65
 60,850 11.73 11.73 11.56 1,500 9,000 -0.1
04/11/2024
11.65
 199,785 11.82 11.82 11.56 0 63,600 -0.9
01/11/2024
11.73
 148,146 11.82 11.82 11.65 0 0 0
31/10/2024
11.82
 119,846 11.82 11.82 11.73 0 0 0
30/10/2024
11.73
 195,863 11.82 11.90 11.73 0 0 0
29/10/2024
11.73
 71,973 11.82 11.90 11.73 0 0 0
28/10/2024
11.90
 299,013 11.82 11.90 11.65 0 0 0
25/10/2024
11.82
 171,601 11.73 11.82 11.73 0 0 0
24/10/2024
11.73
 101,812 11.90 11.90 11.65 0 0 0
23/10/2024
11.82
 372,527 11.82 11.90 11.65 0 100,000 -1.4
22/10/2024
11.82
 327,730 11.90 11.99 11.73 20,000 47,600 -0.4
21/10/2024
11.90
 158,634 11.90 11.99 11.82 0 0 0
18/10/2024
11.82
 100,973 11.90 11.90 11.73 0 0 0
17/10/2024
11.82
 203,910 11.90 11.90 11.73 0 0 0
16/10/2024
11.82
 61,113 11.99 11.99 11.82 1,000 0 0.0
15/10/2024
11.90
 306,855 11.99 11.99 11.90 0 0 0
14/10/2024
11.90
 212,978 11.99 12.07 11.90 0 44,000 -0.6
11/10/2024
11.99
 95,032 11.90 11.99 11.90 0 0 0
10/10/2024
11.90
 166,238 11.90 11.99 11.82 0 0 0
09/10/2024
11.90
 170,491 11.90 11.99 11.82 1,500 99,600 -1.4
08/10/2024
11.90
 119,038 11.99 11.99 11.82 0 93,700 -1.3
07/10/2024
11.99
 97,826 11.90 12.07 11.90 0 0 0
04/10/2024
11.82
 113,633 12.07 12.07 11.82 0 0 0
03/10/2024
11.90
 200,866 11.99 12.07 11.90 0 0 0
02/10/2024
11.99
 237,736 12.07 12.07 11.90 0 150,600 -2.1
01/10/2024
12.07
 178,186 12.16 12.16 11.99 0 0 0
30/09/2024
12.24
 312,304 12.07 12.24 11.99 0 0 0
27/09/2024
12.07
 282,059 12.16 12.16 11.99 600 0 0.0
26/09/2024
12.16
 66,807 12.16 12.24 12.07 0 0 0
25/09/2024
12.16
 384,843 12.24 12.24 11.99 55,440 0 0.8
24/09/2024
12.24
 211,860 12.24 12.24 12.07 0 0 0
23/09/2024
12.24
 289,116 12.07 12.24 12.07 0 0 0
20/09/2024
12.16
 173,078 12.07 12.16 11.99 0 50,000 -0.7
19/09/2024
12.07
 130,631 11.90 12.07 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |