CTCP Thủy điện Quế Phong (qph)

34.50
0.40
(1.17%)
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) 		0.20 0.59% 24,400 0 0
34.10
34.80
34.10
2 tháng
(2025-11-28) 		-1.50 -4.19% 53,200 1,000 0.0
34
35.80
34.10
3 tháng
(2025-10-29) 		-0.60 -1.72% 125,000 900 0.0
34
35.80
34.10
6 tháng
(2025-07-31) 		8.25 31.67% 825,900 600 0.0
26.05
45.30
34.10
12 tháng
(2025-02-03) 		13.73 66.78% 982,325 800 0.0
20.57
45.30
34.10
24 tháng
(2024-02-07) 		16.45 92.17% 1,068,516 1,100 0.0
17.85
45.30
34.10
36 tháng
(2023-02-13) 		13.72 66.70% 1,263,462 -31,700 -0.8
14.06
45.30
34.10
60 tháng
(2021-02-22) 		21.69 172.05% 1,678,705 4,700 0.2
10.81
45.30
34.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
30/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
29/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
28/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
25/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
24/08/2023
18.54
 500 18.54 18.54 18.54 0 0 0
23/08/2023
17.23
 0 17.23 17.23 17.23 0 0 0
22/08/2023
17.23
 0 17.23 17.23 17.23 0 0 0
21/08/2023
17.23
 0 17.23 17.23 17.23 0 0 0
18/08/2023
17.23
 400 17.23 17.23 17.23 0 0 0
17/08/2023
17.23
 3,000 17.23 17.23 17.23 0 0 0
16/08/2023
17.23
 15 17.23 17.23 17.23 0 0 0
15/08/2023
17.23
 93,600 17.23 17.23 17.23 0 20,200 -0.5
14/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
11/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
10/08/2023
18.54
 3,400 18.47 18.54 18.47 0 2,000 -0.1
09/08/2023
18.54
 115 18.54 18.54 18.54 0 0 0
08/08/2023
19.36
 0 19.36 19.36 19.36 0 0 0
07/08/2023
19.36
 0 19.36 19.36 19.36 0 0 0
04/08/2023
19.36
 100 19.36 19.36 19.36 100 0 0.0
03/08/2023
17.23
 3,000 16.48 17.23 16.48 0 2,000 -0.1
02/08/2023
18.54
 200 19.22 19.22 18.54 0 0 0
01/08/2023
19.22
 0 19.22 19.22 19.22 0 0 0
31/07/2023
19.22
 0 19.22 19.22 19.22 0 0 0
28/07/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/07/2023
19.22
 500 19.22 19.22 19.22 0 0 0
27/07/2023
18.47
 0 18.47 18.47 18.47 0 0 0
26/07/2023
18.47
 8,100 18.53 18.53 18.47 0 2,000 -0.1
25/07/2023
18.40
 7,000 18.53 18.53 18.40 0 3,000 -0.1
24/07/2023
18.34
 7,515 17.83 18.53 17.83 500 4,300 -0.1
21/07/2023
17.83
 900 17.32 17.83 17.32 0 0 0
20/07/2023
17.32
 0 17.32 17.32 17.32 0 0 0
19/07/2023
17.25
 605 17.57 17.57 17.25 0 300 -0.0
18/07/2023
17.83
 23 17.83 17.83 17.83 0 0 0
17/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
14/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
13/07/2023
17.83
 23 17.83 17.83 17.83 0 0 0
12/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
11/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
10/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
07/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
06/07/2023
17.83
 99 17.83 17.83 17.83 0 0 0
05/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
04/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
03/07/2023
17.83
 200 17.83 17.83 17.83 0 0 0
30/06/2023
17.96
 0 17.96 17.96 17.96 0 0 0
29/06/2023
17.96
 100 17.96 17.96 17.96 100 0 0.0
28/06/2023
15.59
 1,000 15.97 15.97 15.59 0 0 0
27/06/2023
18.34
 0 18.34 18.34 18.34 0 0 0
26/06/2023
18.34
 1,115 18.34 18.34 18.34 100 0 0.0
23/06/2023
15.97
 10 15.97 15.97 15.97 0 0 0
22/06/2023
15.97
 0 15.97 15.97 15.97 0 0 0
21/06/2023
15.97
 135 15.97 15.97 15.97 0 0 0
20/06/2023
15.97
 200 15.97 15.97 15.97 0 0 0
19/06/2023
16.29
 0 16.29 16.29 16.29 0 0 0
16/06/2023
16.29
 0 16.29 16.29 16.29 0 0 0
15/06/2023
16.29
 0 16.29 16.29 16.29 0 0 0
14/06/2023
16.29
 3,400 15.97 16.29 15.97 0 200 -0.0
13/06/2023
14.06
 2,110 17.89 17.89 13.74 0 0 0
12/06/2023
16.04
 1,000 16.29 16.29 16.04 0 0 0
09/06/2023
18.53
 0 18.53 18.53 18.53 0 0 0
08/06/2023
18.53
 0 18.53 18.53 18.53 0 0 0
07/06/2023
18.53
 0 18.53 18.53 18.53 0 0 0
06/06/2023
18.53
 100 18.53 18.53 18.53 100 0 0.0
05/06/2023
16.42
 300 16.68 16.68 16.42 0 0 0
02/06/2023
18.85
 0 18.85 18.85 18.85 0 0 0
01/06/2023
18.85
 0 18.85 18.85 18.85 0 0 0
31/05/2023
18.85
 100 18.85 18.85 18.85 100 0 0.0
30/05/2023
16.42
 100 16.42 16.42 16.42 0 0 0
29/05/2023
18.21
 0 18.21 18.21 18.21 0 0 0
26/05/2023
18.21
 0 18.21 18.21 18.21 0 0 0
25/05/2023
18.21
 0 18.21 18.21 18.21 0 0 0
24/05/2023
18.21
 0 18.21 18.21 18.21 0 0 0
23/05/2023
18.15
 300 18.21 18.21 18.15 0 0 0
22/05/2023
17.51
 0 17.51 17.51 17.51 0 0 0
19/05/2023
17.51
 100 17.51 17.51 17.51 0 0 0
18/05/2023
20.58
 0 20.58 20.58 20.58 0 0 0
17/05/2023
20.58
 3 20.58 20.58 20.58 0 0 0
16/05/2023
20.58
 0 20.58 20.58 20.58 0 0 0
15/05/2023
20.58
 100 20.58 20.58 20.58 100 0 0.0
12/05/2023
17.89
 0 17.89 17.89 17.89 0 0 0
11/05/2023
17.89
 98 17.89 17.89 17.89 0 0 0
10/05/2023
17.89
 6 17.89 17.89 17.89 0 0 0
09/05/2023
17.89
 0 17.89 17.89 17.89 0 0 0
08/05/2023
17.89
 0 17.89 17.89 17.89 0 0 0
05/05/2023
17.89
 0 17.89 17.89 17.89 0 0 0
04/05/2023
17.89
 0 17.89 17.89 17.89 0 0 0
28/04/2023
17.89
 0 17.89 17.89 17.89 0 0 0
27/04/2023
17.89
 10 17.89 17.89 17.89 0 0 0
26/04/2023
17.89
 100 17.89 17.89 17.89 0 0 0
25/04/2023
18.02
 0 18.02 18.02 18.02 0 0 0
24/04/2023
18.02
 10 18.02 18.02 18.02 0 0 0
21/04/2023
18.02
 0 18.02 18.02 18.02 0 0 0
20/04/2023
18.02
 0 18.02 18.02 18.02 0 0 0
19/04/2023
18.02
 0 18.02 18.02 18.02 0 0 0
18/04/2023
18.02
 0 18.02 18.02 18.02 0 0 0
17/04/2023
18.02
 100 18.02 18.02 18.02 0 0 0
14/04/2023
19.87
 100 19.87 19.87 19.87 100 0 0.0
13/04/2023
17.32
 0 17.32 17.32 17.32 0 0 0
12/04/2023
17.32
 100 17.32 17.32 17.32 0 0 0
11/04/2023
19.17
 0 19.17 19.17 19.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |