CTCP Nhiệt điện Quảng Ninh (qtp)

11
0
(0%)
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
(2026-08-12) 		-0.20 -1.79% 2,473,300 0 0
11
11.20
11
2 tháng
(2026-07-13) 		-0.40 -3.51% 6,811,100 0 0
10.90
11.40
11
3 tháng
(2026-06-15) 		-0.90 -7.56% 11,173,800 0 0
10.90
11.90
11
6 tháng
(2026-03-16) 		-2.20 -16.67% 53,073,400 -366,010 -0.0
10.90
14.30
11
12 tháng
(2025-09-16) 		-1.51 -12.05% 94,413,100 -527,810 -2.0
10.90
14.30
11
24 tháng
(2024-09-23) 		-1.24 -10.13% 182,811,660 -862,560 7.6
10.90
14.30
11
36 tháng
(2023-09-27) 		-0.75 -6.35% 275,027,770 -3,004,160 -21.9
10.36
14.41
11
60 tháng
(2021-10-07) 		1.06 10.72% 678,872,750 2,580,540 86.0
7.55
14.41
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |