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)
10/06/2024
13.75
 472,023 13.83 13.91 13.75 58,100 0 1.0
07/06/2024
13.83
 1,356,776 14.16 14.16 13.75 0 0 0
06/06/2024
14.08
 540,697 14.08 14.24 13.99 10,900 0 0.2
05/06/2024
14.08
 601,129 14.24 14.32 14.08 26,400 0 0.5
04/06/2024
14.24
 476,658 14.41 14.41 14.16 0 0 0
03/06/2024
14.41
 655,155 14.32 14.41 14.24 10,000 0 0.2
31/05/2024
14.32
 1,876,051 13.67 14.57 13.67 0 4,500 -0.1
30/05/2024
13.83
 693,627 13.91 13.91 13.75 10,000 0 0.2
29/05/2024
13.91
 588,116 13.99 14.08 13.83 30,500 0 0.5
28/05/2024
13.99
 497,435 14.16 14.16 13.91 2,600 100 0.0
27/05/2024
13.99
 762,153 13.91 14.32 13.75 0 0 0
24/05/2024
13.91
 768,362 14.08 14.08 13.67 0 0 0
23/05/2024
14.08
 1,008,310 13.67 14.16 13.67 0 0 0
22/05/2024
13.67
 365,314 13.83 13.91 13.58 600 0 0.0
21/05/2024
13.83
 605,961 13.75 13.91 13.67 1,500 0 0.0
20/05/2024
13.83
 544,134 13.91 13.99 13.67 1,300 1,100 0.0
17/05/2024
13.99
 348,249 13.99 14.08 13.83 300 0 0.0
16/05/2024
13.99
 720,018 13.99 14.16 13.91 200 0 0.0
15/05/2024
13.91
 542,601 13.75 13.99 13.75 0 0 0
14/05/2024
13.75
 287,787 13.99 13.99 13.67 0 0 0
13/05/2024
13.83
 445,488 14.16 14.24 13.75 0 0 0
10/05/2024
14.16
 787,684 13.91 14.16 13.75 0 0 0
09/05/2024
13.91
 578,526 13.91 14.16 13.75 100 0 0.0
08/05/2024
13.91
 1,820,149 13.50 14.24 13.25 0 400 -0.0
07/05/2024
13.42
 430,518 13.34 13.58 13.25 0 0 0
06/05/2024
13.42
 592,262 13.25 13.42 13.17 0 0 0
03/05/2024
13.17
 613,794 13.42 13.67 13.09 0 0 0
02/05/2024
13.42
 1,483,455 12.68 13.99 12.68 0 0 0
26/04/2024
12.68
 145,691 12.60 12.68 12.51 0 30,000 -0.5
25/04/2024
12.68
 108,350 12.68 12.76 12.51 0 40,000 -0.6
24/04/2024
12.60
 137,700 12.68 12.76 12.60 0 0 0
23/04/2024
12.60
 154,377 12.68 12.76 12.51 0 0 0
22/04/2024
12.60
 460,416 12.51 12.68 12.43 100 0 0.0
19/04/2024
12.51
 589,817 12.60 12.68 12.35 0 100,000 -1.5
17/04/2024
12.68
 341,180 12.76 12.84 12.60 0 0 0
16/04/2024
12.60
 663,516 12.68 12.68 12.35 0 0 0
15/04/2024
12.60
 715,296 12.84 12.92 12.35 0 0 0
12/04/2024
12.92
 189,980 12.76 12.92 12.76 0 0 0
11/04/2024
12.76
 195,496 12.68 12.84 12.60 0 0 0
10/04/2024
12.76
 425,057 12.68 12.84 12.60 30,000 0 0.5
09/04/2024
12.60
 603,000 12.68 12.76 12.51 0 0 0
08/04/2024
12.68
 206,544 12.84 12.84 12.60 100 0 0.0
05/04/2024
12.84
 204,939 12.92 12.92 12.68 0 0 0
04/04/2024
12.92
 346,162 13.09 13.09 12.76 400 0 0.0
03/04/2024
13.09
 401,953 13.17 13.17 13.01 0 300 -0.0
02/04/2024
13.17
 269,261 13.17 13.25 13.01 0 0 0
01/04/2024
13.25
 412,684 13.09 13.25 13.09 0 0 0
29/03/2024
13.09
 312,509 12.84 13.17 12.84 24,200 4,800 0.3
28/03/2024
12.84
 135,592 12.84 12.92 12.76 0 0 0
27/03/2024
12.84
 168,120 12.84 12.84 12.68 0 0 0
26/03/2024
12.76
 156,285 12.76 12.84 12.68 0 0 0
25/03/2024
12.76
 96,886 12.76 12.84 12.68 0 0 0
22/03/2024
12.68
 568,258 12.60 12.84 12.60 0 0 0
21/03/2024
12.60
 222,194 12.60 12.68 12.43 0 0 0
20/03/2024
12.51
 385,408 12.60 12.68 12.43 0 0 0
19/03/2024
12.60
 113,924 12.76 12.76 12.51 100 0 0.0
18/03/2024
12.76
 526,186 12.84 12.92 12.43 0 0 0
15/03/2024
12.84
 319,659 12.84 12.92 12.76 0 0 0
14/03/2024
12.76
 864,445 12.43 12.92 12.43 0 0 0
13/03/2024
12.43
 824,097 12.27 12.51 12.18 0 0 0
12/03/2024
12.27
 89,743 12.27 12.27 12.18 0 0 0
11/03/2024
12.27
 212,756 12.18 12.35 12.18 0 0 0
08/03/2024
12.18
 231,876 12.18 12.27 12.18 0 0 0
07/03/2024
12.27
 146,320 12.27 12.35 12.18 0 0 0
06/03/2024
12.18
 255,091 12.35 12.35 12.18 10,000 0 0.1
05/03/2024
12.35
 162,297 12.27 12.43 12.27 0 0 0
04/03/2024
12.35
 176,635 12.35 12.43 12.27 0 0 0
01/03/2024
12.35
 186,152 12.51 12.60 12.27 0 0 0
29/02/2024
12.43
 386,429 12.35 12.51 12.35 20,000 0 0.3
28/02/2024
12.35
 228,084 12.43 12.51 12.35 0 100 -0.0
27/02/2024
12.43
 150,779 12.35 12.43 12.27 0 0 0
26/02/2024
12.35
 217,160 12.18 12.35 12.18 1,600 0 0.0
23/02/2024
12.27
 807,002 12.51 12.51 12.18 132,000 0 2.0
22/02/2024
12.35
 75,295 12.35 12.51 12.35 0 0 0
21/02/2024
12.35
 260,966 12.43 12.51 12.35 0 0 0
20/02/2024
12.43
 135,897 12.43 12.51 12.35 0 0 0
19/02/2024
12.51
 238,713 12.43 12.60 12.35 4,800 2,200 0.0
16/02/2024
12.51
 106,199 12.60 12.68 12.43 0 0 0
15/02/2024
12.60
 277,371 12.60 12.68 12.43 4,800 0 0.1
07/02/2024
12.60
 240,980 12.43 12.60 12.35 5,000 0 0.1
06/02/2024
12.43
 426,454 12.18 12.43 12.18 100 0 0.0
05/02/2024
12.27
 397,829 12.18 12.35 12.10 6,700 0 0.1
02/02/2024
12.18
 75,228 12.18 12.18 12.10 0 0 0
01/02/2024
12.18
 133,235 12.10 12.18 12.02 1,100 0 0.0
31/01/2024
12.10
 175,312 12.10 12.18 12.02 0 0 0
30/01/2024
12.10
 68,540 12.10 12.10 12.02 0 0 0
29/01/2024
12.10
 133,100 12.10 12.10 11.94 1,100 12,300 -0.2
26/01/2024
12.10
 85,251 12.02 12.10 12.02 0 0 0
25/01/2024
12.02
 115,575 12.10 12.10 11.94 0 0 0
24/01/2024
12.10
 82,174 12.10 12.10 12.02 0 0 0
23/01/2024
12.18
 208,416 12.10 12.18 12.02 0 0 0
22/01/2024
12.18
 225,514 12.10 12.18 12.02 0 100 -0.0
19/01/2024
12.10
 142,321 11.94 12.10 11.77 0 0 0
18/01/2024
12.02
 92,500 12.02 12.10 11.94 0 0 0
17/01/2024
12.02
 101,826 12.02 12.10 11.94 0 600 -0.0
16/01/2024
12.10
 169,004 11.94 12.10 11.85 0 0 0
15/01/2024
11.85
 195,894 11.94 12.02 11.85 0 0 0
12/01/2024
11.85
 386,425 12.02 12.02 11.85 100 0 0.0
11/01/2024
12.10
 127,865 12.10 12.18 12.02 1,100 0 0.0
10/01/2024
12.10
 176,531 12.10 12.10 12.02 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |