CTCP Nhiệt điện Quảng Ninh (qtp)

12.80
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
(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)
03/05/2024
14.22
 613,794 14.48 14.75 14.13 0 0 0
02/05/2024
14.48
 1,483,455 13.68 15.11 13.68 0 0 0
26/04/2024
13.68
 145,691 13.59 13.68 13.51 0 30,000 -0.5
25/04/2024
13.68
 108,350 13.68 13.77 13.51 0 40,000 -0.6
24/04/2024
13.59
 137,700 13.68 13.77 13.59 0 0 0
23/04/2024
13.59
 154,377 13.68 13.77 13.51 0 0 0
22/04/2024
13.59
 460,416 13.51 13.68 13.42 100 0 0.0
19/04/2024
13.51
 589,817 13.59 13.68 13.33 0 100,000 -1.5
17/04/2024
13.68
 341,180 13.77 13.86 13.59 0 0 0
16/04/2024
13.59
 663,516 13.68 13.68 13.33 0 0 0
15/04/2024
13.59
 715,296 13.86 13.95 13.33 0 0 0
12/04/2024
13.95
 189,980 13.77 13.95 13.77 0 0 0
11/04/2024
13.77
 195,496 13.68 13.86 13.59 0 0 0
10/04/2024
13.77
 425,057 13.68 13.86 13.59 30,000 0 0.5
09/04/2024
13.59
 603,000 13.68 13.77 13.51 0 0 0
08/04/2024
13.68
 206,544 13.86 13.86 13.59 100 0 0.0
05/04/2024
13.86
 204,939 13.95 13.95 13.68 0 0 0
04/04/2024
13.95
 346,162 14.13 14.13 13.77 400 0 0.0
03/04/2024
14.13
 401,953 14.22 14.22 14.04 0 300 -0.0
02/04/2024
14.22
 269,261 14.22 14.31 14.04 0 0 0
01/04/2024
14.31
 412,684 14.13 14.31 14.13 0 0 0
29/03/2024
14.13
 312,509 13.86 14.22 13.86 24,200 4,800 0.3
28/03/2024
13.86
 135,592 13.86 13.95 13.77 0 0 0
27/03/2024
13.86
 168,120 13.86 13.86 13.68 0 0 0
26/03/2024
13.77
 156,285 13.77 13.86 13.68 0 0 0
25/03/2024
13.77
 96,886 13.77 13.86 13.68 0 0 0
22/03/2024
13.68
 568,258 13.59 13.86 13.59 0 0 0
21/03/2024
13.59
 222,194 13.59 13.68 13.42 0 0 0
20/03/2024
13.51
 385,408 13.59 13.68 13.42 0 0 0
19/03/2024
13.59
 113,924 13.77 13.77 13.51 100 0 0.0
18/03/2024
13.77
 526,186 13.86 13.95 13.42 0 0 0
15/03/2024
13.86
 319,659 13.86 13.95 13.77 0 0 0
14/03/2024
13.77
 864,445 13.42 13.95 13.42 0 0 0
13/03/2024
13.42
 824,097 13.24 13.51 13.15 0 0 0
12/03/2024
13.24
 89,743 13.24 13.24 13.15 0 0 0
11/03/2024
13.24
 212,756 13.15 13.33 13.15 0 0 0
08/03/2024
13.15
 231,876 13.15 13.24 13.15 0 0 0
07/03/2024
13.24
 146,320 13.24 13.33 13.15 0 0 0
06/03/2024
13.15
 255,091 13.33 13.33 13.15 10,000 0 0.1
05/03/2024
13.33
 162,297 13.24 13.42 13.24 0 0 0
04/03/2024
13.33
 176,635 13.33 13.42 13.24 0 0 0
01/03/2024
13.33
 186,152 13.51 13.59 13.24 0 0 0
29/02/2024
13.42
 386,429 13.33 13.51 13.33 20,000 0 0.3
28/02/2024
13.33
 228,084 13.42 13.51 13.33 0 100 -0.0
27/02/2024
13.42
 150,779 13.33 13.42 13.24 0 0 0
26/02/2024
13.33
 217,160 13.15 13.33 13.15 1,600 0 0.0
23/02/2024
13.24
 807,002 13.51 13.51 13.15 132,000 0 2.0
22/02/2024
13.33
 75,295 13.33 13.51 13.33 0 0 0
21/02/2024
13.33
 260,966 13.42 13.51 13.33 0 0 0
20/02/2024
13.42
 135,897 13.42 13.51 13.33 0 0 0
19/02/2024
13.51
 238,713 13.42 13.59 13.33 4,800 2,200 0.0
16/02/2024
13.51
 106,199 13.59 13.68 13.42 0 0 0
15/02/2024
13.59
 277,371 13.59 13.68 13.42 4,800 0 0.1
07/02/2024
13.59
 240,980 13.42 13.59 13.33 5,000 0 0.1
06/02/2024
13.42
 426,454 13.15 13.42 13.15 100 0 0.0
05/02/2024
13.24
 397,829 13.15 13.33 13.06 6,700 0 0.1
02/02/2024
13.15
 75,228 13.15 13.15 13.06 0 0 0
01/02/2024
13.15
 133,235 13.06 13.15 12.97 1,100 0 0.0
31/01/2024
13.06
 175,312 13.06 13.15 12.97 0 0 0
30/01/2024
13.06
 68,540 13.06 13.06 12.97 0 0 0
29/01/2024
13.06
 133,100 13.06 13.06 12.88 1,100 12,300 -0.2
26/01/2024
13.06
 85,251 12.97 13.06 12.97 0 0 0
25/01/2024
12.97
 115,575 13.06 13.06 12.88 0 0 0
24/01/2024
13.06
 82,174 13.06 13.06 12.97 0 0 0
23/01/2024
13.15
 208,416 13.06 13.15 12.97 0 0 0
22/01/2024
13.15
 225,514 13.06 13.15 12.97 0 100 -0.0
19/01/2024
13.06
 142,321 12.88 13.06 12.71 0 0 0
18/01/2024
12.97
 92,500 12.97 13.06 12.88 0 0 0
17/01/2024
12.97
 101,826 12.97 13.06 12.88 0 600 -0.0
16/01/2024
13.06
 169,004 12.88 13.06 12.79 0 0 0
15/01/2024
12.79
 195,894 12.88 12.97 12.79 0 0 0
12/01/2024
12.79
 386,425 12.97 12.97 12.79 100 0 0.0
11/01/2024
13.06
 127,865 13.06 13.15 12.97 1,100 0 0.0
10/01/2024
13.06
 176,531 13.06 13.06 12.97 900 0 0.0
09/01/2024
13.06
 264,331 13.15 13.15 12.97 0 0 0
08/01/2024: Cổ tức tiền mặt tỉ lệ: 2.86%
08/01/2024
13.06
 228,759 13.15 13.15 12.88 0 0 0
05/01/2024
13.07
 413,603 12.99 13.07 12.90 0 0 0
04/01/2024
13.07
 364,801 12.99 13.07 12.90 0 0 0
03/01/2024
12.99
 299,142 12.90 12.99 12.81 0 0 0
02/01/2024
12.90
 242,275 12.90 13.07 12.81 2,500 0 0.0
29/12/2023
12.90
 247,200 12.90 12.90 12.73 52,700 0 0.9
28/12/2023
12.90
 478,300 12.64 12.99 12.64 0 0 0
27/12/2023
12.64
 222,200 12.55 12.73 12.55 0 200 -0.0
26/12/2023
12.55
 206,200 12.55 12.64 12.46 0 0 0
25/12/2023
12.55
 137,200 12.64 12.64 12.46 0 50,000 -0.8
22/12/2023
12.64
 76,200 12.64 12.64 12.46 0 0 0
21/12/2023
12.64
 124,200 12.64 12.64 12.46 0 0 0
20/12/2023
12.64
 96,600 12.64 12.64 12.46 0 0 0
19/12/2023
12.64
 216,100 12.46 12.64 12.38 0 0 0
18/12/2023
12.46
 110,800 12.46 12.55 12.29 0 0 0
15/12/2023
12.46
 165,800 12.38 12.55 12.29 0 0 0
14/12/2023
12.38
 167,500 12.38 12.46 12.29 0 31,500 -0.4
13/12/2023
12.38
 629,200 12.55 12.55 12.20 0 0 0
12/12/2023
12.55
 483,800 12.73 12.73 12.46 0 11,600 -0.2
11/12/2023: Cổ tức tiền mặt tỉ lệ: 7.5%
11/12/2023
12.73
 318,700 12.59 12.99 12.55 0 10,600 -0.2
08/12/2023
12.59
 815,100 12.43 12.68 12.35 0 0 0
07/12/2023
12.43
 934,600 12.35 12.43 12.18 0 0 0
06/12/2023
12.35
 465,500 12.35 12.43 12.18 0 0 0
05/12/2023
12.35
 838,000 12.18 12.35 12.18 20,400 0 0.3
04/12/2023
12.18
 565,100 12.10 12.18 12.10 28,600 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |