CTCP Nhiệt điện Quảng Ninh (qtp)

13.60
0.60
(4.62%)
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
(2026-02-11) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2024
11.99
 84,162 11.90 11.99 11.90 0 0 0
17/09/2024
11.99
 83,453 11.99 11.99 11.82 0 0 0
16/09/2024
11.90
 278,887 11.99 11.99 11.82 0 0 0
13/09/2024
11.99
 137,036 11.99 12.07 11.90 0 0 0
12/09/2024
11.99
 82,677 12.07 12.07 11.90 8,500 0 0.1
11/09/2024
12.07
 223,856 12.07 12.07 11.82 0 0 0
10/09/2024
11.99
 111,475 12.07 12.16 11.99 0 0 0
09/09/2024
12.07
 79,285 12.07 12.16 11.99 0 0 0
06/09/2024: Cổ tức tiền mặt tỉ lệ: 4.64%
06/09/2024
12.07
 153,132 12.50 12.50 12.07 0 0 0
05/09/2024
12.10
 275,839 12.18 12.27 12.02 0 80,000 -1.2
04/09/2024
12.10
 192,814 12.27 12.27 12.10 0 112,000 -1.6
30/08/2024
12.10
 160,028 12.18 12.27 12.10 0 24,100 -0.4
29/08/2024
12.18
 190,743 12.10 12.18 12.02 0 38,000 -0.6
28/08/2024
12.10
 260,950 12.18 12.18 12.02 0 35,000 -0.5
27/08/2024
12.18
 142,648 12.18 12.27 12.02 0 21,000 -0.3
26/08/2024
12.18
 144,034 12.35 12.35 12.18 0 21,700 -0.3
23/08/2024
12.27
 170,190 12.27 12.43 12.18 0 78,300 -1.2
22/08/2024
12.27
 84,658 12.35 12.35 12.18 0 0 0
21/08/2024
12.35
 516,722 12.18 12.51 12.02 1,000 0 0.0
20/08/2024
12.18
 289,763 12.27 12.27 12.02 0 0 0
19/08/2024
12.18
 104,427 12.02 12.18 12.02 0 0 0
16/08/2024
12.02
 240,224 11.94 12.18 11.94 500 80,000 -1.2
15/08/2024
11.94
 94,218 11.85 11.94 11.85 0 14,000 -0.2
14/08/2024
11.94
 412,214 12.10 12.10 11.85 0 260,000 -3.8
13/08/2024
12.10
 169,278 12.18 12.18 12.02 0 14,700 -0.2
12/08/2024
12.18
 86,583 12.02 12.18 11.94 0 0 0
09/08/2024
12.10
 72,961 12.02 12.18 12.02 0 0 0
08/08/2024
12.02
 168,483 11.94 12.18 11.85 0 0 0
07/08/2024
12.02
 85,628 12.02 12.02 11.77 0 0 0
06/08/2024
11.85
 509,793 11.77 11.94 11.36 1,000 0 0.0
05/08/2024
11.77
 430,292 12.27 12.27 11.61 2,000 200 0.0
02/08/2024
12.27
 364,910 12.27 12.27 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |