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)
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
01/08/2024
12.27
 292,144 12.43 12.51 12.10 9,000 0 0.1
31/07/2024
12.35
 274,866 12.60 12.60 12.35 0 0 0
30/07/2024
12.51
 103,909 12.60 12.60 12.43 0 0 0
29/07/2024
12.60
 80,434 12.68 12.76 12.51 0 0 0
26/07/2024
12.60
 119,391 12.51 12.68 12.51 0 0 0
25/07/2024
12.51
 109,253 12.51 12.51 12.35 8,900 0 0.1
24/07/2024
12.51
 144,570 12.35 12.60 12.35 0 0 0
23/07/2024
12.43
 245,298 12.51 12.68 12.43 0 0 0
22/07/2024
12.35
 577,597 12.76 12.76 12.27 0 0 0
19/07/2024
12.68
 429,019 12.76 12.84 12.51 0 0 0
18/07/2024
12.76
 676,679 12.84 12.92 12.60 0 2,300 -0.0
17/07/2024
12.84
 2,762,716 13.42 13.42 12.76 0 2,000 -0.0
16/07/2024
13.50
 567,012 13.67 13.75 13.42 0 0 0
15/07/2024
13.67
 874,352 13.58 13.75 13.50 0 500 -0.0
12/07/2024
13.58
 220,248 13.75 13.75 13.50 0 0 0
11/07/2024
13.58
 497,376 13.83 13.83 13.50 0 0 0
10/07/2024
13.83
 616,108 13.99 14.08 13.67 0 0 0
09/07/2024
13.99
 1,199,376 13.75 13.99 13.67 52,000 51,000 0.0
08/07/2024
13.75
 814,247 13.50 13.83 13.50 0 1,300 -0.0
05/07/2024
13.50
 323,773 13.42 13.58 13.34 0 0 0
04/07/2024
13.42
 643,703 13.50 13.58 13.34 0 0 0
03/07/2024
13.50
 731,301 13.42 13.58 13.34 0 1,500 -0.0
02/07/2024
13.34
 728,337 13.58 13.67 13.34 400 276,700 -4.5
01/07/2024
13.67
 1,041,146 13.75 13.83 13.34 0 0 0
28/06/2024
13.75
 1,260,324 13.99 14.08 13.50 3,600 0 0.1
27/06/2024
13.99
 821,026 14.24 14.24 13.83 1,700 0 0.0
26/06/2024
14.16
 945,399 13.83 14.32 13.83 0 0 0
25/06/2024
13.83
 655,060 14.08 14.16 13.75 0 0 0
24/06/2024
14.08
 919,877 14.24 14.49 13.91 500 0 0.0
21/06/2024
14.24
 2,305,345 13.91 14.57 13.83 253,300 0 4.4
20/06/2024
13.91
 372,777 13.83 13.91 13.75 0 0 0
19/06/2024
13.83
 260,118 13.83 13.83 13.67 0 0 0
18/06/2024
13.83
 317,044 13.75 13.91 13.58 37,700 500 0.6
17/06/2024
13.75
 223,657 13.75 13.75 13.58 10,800 0 0.2
14/06/2024
13.75
 496,643 13.83 13.91 13.67 30,000 0 0.5
13/06/2024
13.91
 335,880 13.83 13.91 13.67 58,000 1,000 1.0
12/06/2024
13.83
 444,132 13.83 13.91 13.58 0 0 0
11/06/2024
13.83
 431,137 13.91 13.91 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |