CTCP Nhiệt điện Quảng Ninh (qtp)

11.90
-0.10
(-0.83%)
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
(2026-05-13) 		-0.10 -0.83% 7,714,200 -3,010 0
11.90
12.40
11.90
2 tháng
(2026-04-13) 		-1 -7.69% 15,789,000 -205,610 0
11.90
13.20
11.90
3 tháng
(2026-03-16) 		-1.20 -9.09% 41,784,100 -366,010 -0.0
11.90
14.30
11.90
6 tháng
(2025-12-15) 		0.23 1.99% 72,205,800 -486,910 -1.5
11.49
14.30
11.90
12 tháng
(2025-06-17) 		-0.14 -1.13% 113,550,800 -1,347,410 -10.3
11.49
14.30
11.90
24 tháng
(2024-06-24) 		-2.08 -14.75% 196,901,973 -1,937,760 -8.6
11.48
14.30
11.90
36 tháng
(2023-06-28) 		-0.32 -2.61% 297,672,059 -550,470 20.2
10.36
14.41
11.90
60 tháng
(2021-07-08) 		4.41 58.19% 793,985,232 3,455,340 100.5
7.55
14.41
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
12.68
 97,400 12.59 12.68 12.59 0 0 0
26/03/2025
12.68
 136,800 12.68 12.78 12.59 0 0 0
25/03/2025
12.68
 517,300 12.68 12.78 12.50 0 0 0
24/03/2025
12.68
 251,000 12.78 12.78 12.59 0 200 -0.0
21/03/2025
12.68
 122,500 12.78 12.78 12.59 0 0 0
20/03/2025
12.78
 282,300 12.78 12.78 12.59 0 0 0
19/03/2025
12.78
 152,800 12.78 12.78 12.68 30,000 0 0.4
18/03/2025
12.78
 300,400 12.68 12.87 12.59 0 0 0
17/03/2025
12.78
 138,000 12.68 12.78 12.59 0 0 0
14/03/2025
12.68
 158,500 12.59 12.78 12.59 0 0 0
13/03/2025
12.68
 1,731,100 12.78 12.87 12.59 0 0 0
12/03/2025
12.68
 511,400 12.50 12.78 12.23 0 0 0
11/03/2025
12.78
 385,500 12.68 12.78 12.59 0 0 0
10/03/2025
12.78
 722,400 12.78 12.78 12.59 200 0 0.0
07/03/2025
12.68
 171,600 12.68 12.68 12.59 0 0 0
06/03/2025
12.68
 274,300 12.68 12.78 12.59 0 0 0
05/03/2025
12.59
 1,094,300 12.78 12.87 12.59 0 0 0
04/03/2025
12.78
 341,700 12.59 12.78 12.59 2,000 0 0.0
03/03/2025
12.68
 756,100 12.87 12.87 12.59 1,000 0 0.0
28/02/2025
12.78
 1,023,500 12.68 12.78 12.59 0 0 0
27/02/2025
12.78
 643,400 12.78 12.78 12.59 0 0 0
26/02/2025
12.68
 182,900 12.78 12.87 12.68 0 0 0
25/02/2025
12.78
 2,041,500 12.78 12.96 12.68 0 0 0
24/02/2025
12.78
 362,400 12.78 12.78 12.59 0 0 0
21/02/2025
12.78
 269,300 12.78 12.78 12.68 0 8,800 -0.1
20/02/2025
12.78
 512,000 12.78 12.78 12.68 0 15,800 -0.2
19/02/2025
12.78
 1,553,400 12.59 12.96 12.59 0 0 0
18/02/2025
12.68
 269,600 12.68 12.78 12.50 0 0 0
17/02/2025
12.68
 271,200 12.68 12.78 12.68 0 34,900 -0.5
14/02/2025
12.78
 348,300 12.68 12.87 12.59 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |