CTCP Nhiệt điện Quảng Ninh (qtp)

13.10
-0.30
(-2.24%)
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
(2026-02-23) 		0.80 6.25% 14,030,400 -6,000 -0.1
12.20
13.70
13.20
2 tháng
(2026-01-15) 		1.37 11.21% 25,339,600 -11,400 -0.2
12.20
13.70
13.20
3 tháng
(2025-12-16) 		1.93 16.50% 30,297,600 -120,900 -1.5
11.49
13.70
13.20
6 tháng
(2025-09-17) 		1.28 10.37% 41,046,200 -163,300 -2.1
11.49
13.70
13.20
12 tháng
(2025-03-21) 		0.92 7.22% 94,334,100 408,010 20.1
11.49
13.70
13.20
24 tháng
(2024-03-26) 		0.84 6.59% 188,110,963 -1,157,350 -1.3
11.48
14.41
13.20
36 tháng
(2023-04-03) 		3.52 34.93% 305,209,121 -27,750 22.5
9.94
14.41
13.20
60 tháng
(2021-04-12) 		4.81 54.67% 797,867,824 3,831,150 100.6
7.36
14.41
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
12.10
 264,331 12.18 12.18 12.02 0 0 0
08/01/2024: Cổ tức tiền mặt tỉ lệ: 2.86%
08/01/2024
12.10
 228,759 12.18 12.18 11.94 0 0 0
05/01/2024
12.11
 413,603 12.03 12.11 11.95 0 0 0
04/01/2024
12.11
 364,801 12.03 12.11 11.95 0 0 0
03/01/2024
12.03
 299,142 11.95 12.03 11.87 0 0 0
02/01/2024
11.95
 242,275 11.95 12.11 11.87 2,500 0 0.0
29/12/2023
11.95
 247,200 11.95 11.95 11.79 52,700 0 0.9
28/12/2023
11.95
 478,300 11.71 12.03 11.71 0 0 0
27/12/2023
11.71
 222,200 11.63 11.79 11.63 0 200 -0.0
26/12/2023
11.63
 206,200 11.63 11.71 11.55 0 0 0
25/12/2023
11.63
 137,200 11.71 11.71 11.55 0 50,000 -0.8
22/12/2023
11.71
 76,200 11.71 11.71 11.55 0 0 0
21/12/2023
11.71
 124,200 11.71 11.71 11.55 0 0 0
20/12/2023
11.71
 96,600 11.71 11.71 11.55 0 0 0
19/12/2023
11.71
 216,100 11.55 11.71 11.47 0 0 0
18/12/2023
11.55
 110,800 11.55 11.63 11.39 0 0 0
15/12/2023
11.55
 165,800 11.47 11.63 11.39 0 0 0
14/12/2023
11.47
 167,500 11.47 11.55 11.39 0 31,500 -0.4
13/12/2023
11.47
 629,200 11.63 11.63 11.31 0 0 0
12/12/2023
11.63
 483,800 11.79 11.79 11.55 0 11,600 -0.2
11/12/2023: Cổ tức tiền mặt tỉ lệ: 7.5%
11/12/2023
11.79
 318,700 11.67 12.03 11.63 0 10,600 -0.2
08/12/2023
11.67
 815,100 11.51 11.75 11.44 0 0 0
07/12/2023
11.51
 934,600 11.44 11.51 11.28 0 0 0
06/12/2023
11.44
 465,500 11.44 11.51 11.28 0 0 0
05/12/2023
11.44
 838,000 11.28 11.44 11.28 20,400 0 0.3
04/12/2023
11.28
 565,100 11.21 11.28 11.21 28,600 0 0.4
01/12/2023
11.21
 524,600 11.21 11.28 11.05 0 0 0
30/11/2023
11.21
 341,000 11.21 11.28 11.13 0 0 0
29/11/2023
11.21
 501,500 11.21 11.36 11.13 0 0 0
28/11/2023
11.21
 369,600 10.98 11.21 10.90 0 0 0
27/11/2023
10.98
 194,200 10.82 10.98 10.82 0 0 0
24/11/2023
10.82
 313,700 10.82 10.82 10.67 0 0 0
23/11/2023
10.82
 212,500 10.82 10.90 10.75 0 500 -0.0
22/11/2023
10.82
 155,600 10.82 10.82 10.67 0 100,000 -1.4
21/11/2023
10.82
 328,100 10.67 10.82 10.59 500 100,000 -1.4
20/11/2023
10.67
 268,600 10.82 10.82 10.67 0 100,000 -1.4
17/11/2023
10.82
 373,200 10.90 11.05 10.67 0 100,000 -1.4
16/11/2023
10.90
 175,800 10.98 10.98 10.82 0 100,000 -1.4
15/11/2023
10.98
 203,500 10.98 11.13 10.90 0 100,000 -1.4
14/11/2023
10.98
 242,000 10.98 11.05 10.90 0 100,000 -1.4
13/11/2023
10.98
 367,800 10.98 11.28 10.90 0 100,000 -1.4
10/11/2023
10.98
 713,600 10.98 11.36 10.90 0 100,000 -1.4
09/11/2023
10.98
 264,800 10.82 11.05 10.75 0 100,000 -1.4
08/11/2023
10.82
 213,900 10.67 10.82 10.52 0 100,000 -1.4
07/11/2023
10.67
 75,400 10.67 10.75 10.59 0 0 0
06/11/2023
10.67
 210,000 10.59 10.75 10.59 0 124,000 -1.7
03/11/2023
10.59
 205,700 10.75 10.75 10.52 0 140,200 -1.9
02/11/2023
10.75
 166,700 10.59 10.82 10.59 0 100,000 -1.4
01/11/2023
10.59
 88,300 10.44 10.59 10.36 0 0 0
31/10/2023
10.44
 179,500 10.44 10.67 10.36 13,000 0 0.2
30/10/2023
10.44
 96,700 10.67 10.75 10.44 2,000 0 0.0
27/10/2023
10.67
 499,000 10.36 10.75 10.29 3,000 0 0.0
26/10/2023
10.36
 474,200 10.82 10.90 10.21 300 0 0.0
25/10/2023
10.82
 95,100 10.75 10.90 10.82 32,000 0 0.5
24/10/2023
10.75
 246,600 10.82 11.05 10.75 0 150,000 -2.1
23/10/2023
10.82
 398,900 11.05 11.05 10.67 0 100,000 -1.4
20/10/2023
11.05
 519,000 11.28 11.28 10.82 6,300 0 0.1
19/10/2023
11.28
 498,300 11.75 11.75 11.21 200 0 0.0
18/10/2023
11.75
 450,100 11.82 11.90 11.51 500 0 0.0
17/10/2023
11.82
 524,000 11.75 12.05 11.75 0 0 0
16/10/2023
11.75
 320,400 11.51 11.75 11.51 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |