CTCP Nhiệt điện Quảng Ninh (qtp)

12.20
-0.10
(-0.81%)
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
(2025-12-29) 		-0.10 -0.80% 10,408,300 -40,300 -0.5
12.20
13.90
12.20
2 tháng
(2025-11-28) 		-0.50 -3.88% 13,448,300 -121,900 -1.5
12.20
13.90
12.20
3 tháng
(2025-10-29) 		-0.50 -3.88% 15,963,100 -154,700 -2.0
12.20
13.90
12.20
6 tháng
(2025-07-31) 		-0.70 -5.34% 38,472,600 -211,500 -2.7
12.20
13.90
12.20
12 tháng
(2025-02-03) 		-1 -7.43% 92,970,165 308,710 18.7
12.20
13.90
12.20
24 tháng
(2024-02-07) 		-1.19 -8.79% 178,041,565 -975,350 1.4
12.20
15.55
12.20
36 tháng
(2023-02-13) 		1.87 17.81% 294,619,115 401,550 28.8
10.53
15.55
12.20
60 tháng
(2021-02-22) 		4.09 49.18% 825,390,189 4,091,750 104.2
7.94
15.55
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
15.19
 919,877 15.37 15.64 15.02 500 0 0.0
21/06/2024
15.37
 2,305,345 15.02 15.73 14.93 253,300 0 4.4
20/06/2024
15.02
 372,777 14.93 15.02 14.84 0 0 0
19/06/2024
14.93
 260,118 14.93 14.93 14.75 0 0 0
18/06/2024
14.93
 317,044 14.84 15.02 14.66 37,700 500 0.6
17/06/2024
14.84
 223,657 14.84 14.84 14.66 10,800 0 0.2
14/06/2024
14.84
 496,643 14.93 15.02 14.75 30,000 0 0.5
13/06/2024
15.02
 335,880 14.93 15.02 14.75 58,000 1,000 1.0
12/06/2024
14.93
 444,132 14.93 15.02 14.66 0 0 0
11/06/2024
14.93
 431,137 15.02 15.02 14.75 0 0 0
10/06/2024
14.84
 472,023 14.93 15.02 14.84 58,100 0 1.0
07/06/2024
14.93
 1,356,776 15.28 15.28 14.84 0 0 0
06/06/2024
15.19
 540,697 15.19 15.37 15.11 10,900 0 0.2
05/06/2024
15.19
 601,129 15.37 15.46 15.19 26,400 0 0.5
04/06/2024
15.37
 476,658 15.55 15.55 15.28 0 0 0
03/06/2024
15.55
 655,155 15.46 15.55 15.37 10,000 0 0.2
31/05/2024
15.46
 1,876,051 14.75 15.73 14.75 0 4,500 -0.1
30/05/2024
14.93
 693,627 15.02 15.02 14.84 10,000 0 0.2
29/05/2024
15.02
 588,116 15.11 15.19 14.93 30,500 0 0.5
28/05/2024
15.11
 497,435 15.28 15.28 15.02 2,600 100 0.0
27/05/2024
15.11
 762,153 15.02 15.46 14.84 0 0 0
24/05/2024
15.02
 768,362 15.19 15.19 14.75 0 0 0
23/05/2024
15.19
 1,008,310 14.75 15.28 14.75 0 0 0
22/05/2024
14.75
 365,314 14.93 15.02 14.66 600 0 0.0
21/05/2024
14.93
 605,961 14.84 15.02 14.75 1,500 0 0.0
20/05/2024
14.93
 544,134 15.02 15.11 14.75 1,300 1,100 0.0
17/05/2024
15.11
 348,249 15.11 15.19 14.93 300 0 0.0
16/05/2024
15.11
 720,018 15.11 15.28 15.02 200 0 0.0
15/05/2024
15.02
 542,601 14.84 15.11 14.84 0 0 0
14/05/2024
14.84
 287,787 15.11 15.11 14.75 0 0 0
13/05/2024
14.93
 445,488 15.28 15.37 14.84 0 0 0
10/05/2024
15.28
 787,684 15.02 15.28 14.84 0 0 0
09/05/2024
15.02
 578,526 15.02 15.28 14.84 100 0 0.0
08/05/2024
15.02
 1,820,149 14.57 15.37 14.31 0 400 -0.0
07/05/2024
14.48
 430,518 14.39 14.66 14.31 0 0 0
06/05/2024
14.48
 592,262 14.31 14.48 14.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |