CTCP Nhiệt điện Quảng Ninh (qtp)

12.40
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)
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
01/12/2023
12.10
 524,600 12.10 12.18 11.93 0 0 0
30/11/2023
12.10
 341,000 12.10 12.18 12.01 0 0 0
29/11/2023
12.10
 501,500 12.10 12.26 12.01 0 0 0
28/11/2023
12.10
 369,600 11.85 12.10 11.77 0 0 0
27/11/2023
11.85
 194,200 11.68 11.85 11.68 0 0 0
24/11/2023
11.68
 313,700 11.68 11.68 11.52 0 0 0
23/11/2023
11.68
 212,500 11.68 11.77 11.60 0 500 -0.0
22/11/2023
11.68
 155,600 11.68 11.68 11.52 0 100,000 -1.4
21/11/2023
11.68
 328,100 11.52 11.68 11.43 500 100,000 -1.4
20/11/2023
11.52
 268,600 11.68 11.68 11.52 0 100,000 -1.4
17/11/2023
11.68
 373,200 11.77 11.93 11.52 0 100,000 -1.4
16/11/2023
11.77
 175,800 11.85 11.85 11.68 0 100,000 -1.4
15/11/2023
11.85
 203,500 11.85 12.01 11.77 0 100,000 -1.4
14/11/2023
11.85
 242,000 11.85 11.93 11.77 0 100,000 -1.4
13/11/2023
11.85
 367,800 11.85 12.18 11.77 0 100,000 -1.4
10/11/2023
11.85
 713,600 11.85 12.26 11.77 0 100,000 -1.4
09/11/2023
11.85
 264,800 11.68 11.93 11.60 0 100,000 -1.4
08/11/2023
11.68
 213,900 11.52 11.68 11.35 0 100,000 -1.4
07/11/2023
11.52
 75,400 11.52 11.60 11.43 0 0 0
06/11/2023
11.52
 210,000 11.43 11.60 11.43 0 124,000 -1.7
03/11/2023
11.43
 205,700 11.60 11.60 11.35 0 140,200 -1.9
02/11/2023
11.60
 166,700 11.43 11.68 11.43 0 100,000 -1.4
01/11/2023
11.43
 88,300 11.27 11.43 11.19 0 0 0
31/10/2023
11.27
 179,500 11.27 11.52 11.19 13,000 0 0.2
30/10/2023
11.27
 96,700 11.52 11.60 11.27 2,000 0 0.0
27/10/2023
11.52
 499,000 11.19 11.60 11.10 3,000 0 0.0
26/10/2023
11.19
 474,200 11.68 11.77 11.02 300 0 0.0
25/10/2023
11.68
 95,100 11.60 11.77 11.68 32,000 0 0.5
24/10/2023
11.60
 246,600 11.68 11.93 11.60 0 150,000 -2.1
23/10/2023
11.68
 398,900 11.93 11.93 11.52 0 100,000 -1.4
20/10/2023
11.93
 519,000 12.18 12.18 11.68 6,300 0 0.1
19/10/2023
12.18
 498,300 12.68 12.68 12.10 200 0 0.0
18/10/2023
12.68
 450,100 12.76 12.84 12.43 500 0 0.0
17/10/2023
12.76
 524,000 12.68 13.01 12.68 0 0 0
16/10/2023
12.68
 320,400 12.43 12.68 12.43 600 0 0.0
13/10/2023
12.43
 355,200 12.68 12.76 12.35 0 0 0
12/10/2023
12.68
 111,200 12.68 12.76 12.59 0 0 0
11/10/2023
12.68
 105,600 12.84 12.84 12.59 0 0 0
10/10/2023
12.84
 193,500 12.76 12.93 12.76 0 0 0
09/10/2023
12.76
 88,700 12.84 12.93 12.76 0 0 0
06/10/2023
12.84
 58,300 12.84 12.84 12.68 200 0 0.0
05/10/2023
12.84
 122,200 12.68 12.93 12.68 100 0 0.0
04/10/2023
12.68
 147,400 12.51 12.84 12.43 600 0 0.0
03/10/2023
12.51
 179,800 12.68 12.68 12.43 0 0 0
02/10/2023
12.68
 63,400 12.68 12.76 12.59 0 0 0
29/09/2023
12.68
 83,100 12.51 12.68 12.51 0 0 0
28/09/2023
12.51
 131,600 12.68 12.68 12.43 0 0 0
27/09/2023
12.68
 254,500 12.68 12.76 12.43 200 0 0.0
26/09/2023
12.68
 283,100 12.93 12.93 12.68 0 0 0
25/09/2023
12.93
 477,300 12.93 13.01 12.68 50,300 0 0.8
22/09/2023
12.93
 382,800 13.09 13.09 12.93 0 0 0
21/09/2023
13.09
 255,500 13.17 13.17 13.01 0 0 0
20/09/2023
13.17
 165,600 13.09 13.17 13.01 0 0 0
19/09/2023
13.09
 171,500 13.01 13.17 12.93 0 0 0
18/09/2023
13.01
 334,900 13.09 13.17 12.93 0 0 0
15/09/2023
13.09
 294,700 12.93 13.09 12.84 5,400 0 0.1
14/09/2023
12.93
 165,700 13.01 13.09 12.84 0 0 0
13/09/2023
13.01
 298,500 13.01 13.09 12.84 42,000 0 0.7
12/09/2023
13.01
 169,100 12.93 13.01 12.84 11,000 0 0.2
11/09/2023
12.93
 377,300 13.17 13.26 12.84 0 100 -0.0
08/09/2023
13.17
 377,900 13.17 13.17 13.01 5,000 200 0.1
07/09/2023
13.17
 390,400 13.26 13.26 13.09 0 0 0
06/09/2023
13.26
 325,300 13.17 13.26 13.09 0 0 0
05/09/2023
13.17
 335,000 13.09 13.26 13.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |