CTCP Nhiệt điện Quảng Ninh (qtp)

12.80
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
(2025-11-04) 		-0.10 -0.78% 2,583,000 -40,000 -0.5
12.70
12.90
12.80
2 tháng
(2025-10-06) 		-0.30 -2.29% 6,703,300 -35,900 -0.5
12.70
13.10
12.80
3 tháng
(2025-09-05) 		-0.70 -5.19% 12,757,600 -41,800 -0.5
12.70
13.50
12.80
6 tháng
(2025-06-09) 		-0.30 -2.29% 41,423,400 -871,800 -8.8
12.70
13.60
12.80
12 tháng
(2024-12-09) 		-0.50 -3.79% 88,494,214 462,710 20.7
12.41
13.79
12.80
24 tháng
(2023-12-15) 		0.34 2.70% 172,500,170 -857,350 2.9
12.39
15.55
12.80
36 tháng
(2022-12-20) 		3.43 36.57% 293,855,369 336,750 27.7
9.30
15.55
12.80
60 tháng
(2020-12-30) 		5.48 74.87% 826,343,608 4,206,650 105.7
7.13
15.55
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
13.09
 757,600 13.01 13.17 13.01 108,500 0 1.7
30/08/2023
13.01
 297,000 13.01 13.09 13.01 0 0 0
29/08/2023
13.01
 207,500 13.01 13.09 12.93 65,200 0 1.0
28/08/2023
13.01
 362,900 12.76 13.01 12.84 111,800 4,900 1.7
25/08/2023
12.76
 176,000 12.84 12.93 12.68 15,000 700 0.2
24/08/2023
12.84
 121,300 12.68 12.84 12.51 0 0 0
23/08/2023
12.68
 172,700 12.84 12.84 12.59 0 0 0
22/08/2023
12.84
 384,600 12.93 12.93 12.59 0 0 0
21/08/2023
12.93
 584,100 12.93 13.01 12.59 17,200 0 0.3
18/08/2023: Cổ tức tiền mặt tỉ lệ: 12.5%
18/08/2023
12.93
 820,000 13.30 13.59 12.68 35,000 0 0.5
17/08/2023
13.30
 633,800 13.45 13.45 13.22 0 1,500 -0.0
16/08/2023
13.45
 508,000 13.45 13.61 13.30 8,900 0 0.2
15/08/2023
13.45
 536,100 13.38 13.45 13.30 9,600 0 0.2
14/08/2023
13.38
 279,600 13.22 13.45 13.22 0 10 -0.0
11/08/2023
13.22
 490,200 13.22 13.30 12.99 1,500 0 0.0
10/08/2023
13.22
 452,400 13.30 13.30 13.07 0 0 0
09/08/2023
13.30
 384,700 13.30 13.38 13.15 0 0 0
08/08/2023
13.30
 909,800 13.15 13.30 13.15 140,700 0 2.4
07/08/2023
13.15
 996,100 12.84 13.15 12.76 0 0 0
04/08/2023
12.84
 234,900 12.76 12.91 12.68 0 2,000 -0.0
03/08/2023
12.76
 365,100 12.68 12.76 12.61 0 0 0
02/08/2023
12.68
 368,800 12.84 12.84 12.61 0 0 0
01/08/2023
12.84
 384,200 12.99 12.99 12.68 0 0 0
31/07/2023
12.99
 485,300 13.07 13.07 12.76 140,100 0 2.3
28/07/2023
13.07
 753,000 12.68 13.07 12.45 279,900 0 4.7
27/07/2023
12.68
 1,163,100 12.84 12.84 12.61 25,000 0 0.4
26/07/2023
12.84
 1,127,000 12.99 13.07 12.68 8,000 0 0.1
25/07/2023
12.99
 1,018,300 13.15 13.15 12.84 4,000 0 0.1
24/07/2023
13.15
 895,600 13.30 13.38 13.07 16,000 0 0.3
21/07/2023
13.30
 376,800 13.22 13.30 13.07 0 0 0
20/07/2023
13.22
 755,100 13.30 13.30 12.99 13,000 0 0.2
19/07/2023
13.30
 910,700 13.30 13.38 13.07 0 0 0
18/07/2023
13.30
 313,600 13.38 13.45 13.22 0 0 0
17/07/2023
13.38
 2,100,700 13.53 13.61 13.15 0 7,500 -0.1
14/07/2023
13.53
 669,700 13.84 13.91 13.53 0 0 0
13/07/2023
13.84
 1,328,600 13.84 13.91 13.61 300,000 0 5.4

Chính sách bảo mật | Điều khoản sử dụng |