CTCP Nhiệt điện Quảng Ninh (qtp)

12.40
0.10
(0.81%)
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) 		-0.10 -0.80% 10,408,300 -40,300 -0.5
12.20
13.90
12.20
2 tháng
(2025-11-28) 		-0.50 -3.88% 13,448,300 -121,900 -1.5
12.20
13.90
12.20
3 tháng
(2025-10-29) 		-0.50 -3.88% 15,963,100 -154,700 -2.0
12.20
13.90
12.20
6 tháng
(2025-07-31) 		-0.70 -5.34% 38,472,600 -211,500 -2.7
12.20
13.90
12.20
12 tháng
(2025-02-03) 		-1 -7.43% 92,970,165 308,710 18.7
12.20
13.90
12.20
24 tháng
(2024-02-07) 		-1.19 -8.79% 178,041,565 -975,350 1.4
12.20
15.55
12.20
36 tháng
(2023-02-13) 		1.87 17.81% 294,619,115 401,550 28.8
10.53
15.55
12.20
60 tháng
(2021-02-22) 		4.09 49.18% 825,390,189 4,091,750 104.2
7.94
15.55
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
13.84
 687,400 13.84 13.99 13.68 301,000 0 5.4
11/07/2023
13.84
 852,300 14.07 14.14 13.76 2,000 0 0.0
10/07/2023
14.07
 1,673,000 13.38 14.07 13.38 300,000 0 5.4
07/07/2023
13.38
 641,700 13.38 13.45 13.15 300,000 0 5.2
06/07/2023
13.38
 588,000 13.30 13.38 13.15 150,500 0 2.6
05/07/2023
13.30
 361,254 13.38 13.45 13.30 0 0 0
04/07/2023
13.38
 491,818 13.15 13.45 13.15 0 0 0
03/07/2023
13.15
 272,856 13.15 13.22 12.99 0 0 0
30/06/2023
13.15
 282,995 12.99 13.15 12.91 0 0 0
29/06/2023
12.99
 314,764 13.30 13.30 12.99 0 0 0
28/06/2023
13.30
 638,002 13.07 13.30 12.99 4,000 0 0.1
27/06/2023
13.07
 134,001 13.07 13.15 12.99 0 0 0
26/06/2023
13.07
 4,228,482 13.68 13.68 12.68 7,000 0 0.1
23/06/2023
13.68
 897,579 13.76 13.76 13.53 0 0 0
22/06/2023
13.76
 1,147,875 13.30 13.76 13.38 0 200 -0.0
21/06/2023
13.30
 820,982 13.38 13.45 13.30 0 100 -0.0
20/06/2023
13.38
 571,700 13.15 13.45 13.07 3,500 100 0.1
19/06/2023
13.15
 1,010,312 13.30 13.30 12.99 100 1,000 -0.0
16/06/2023
13.30
 938,303 13.22 13.38 13.15 0 0 0
15/06/2023
13.22
 1,134,163 13.38 13.45 13.07 0 0 0
14/06/2023
13.38
 2,142,969 12.99 13.45 13.15 10 200 -0.0
13/06/2023
12.99
 986,567 13.22 13.30 12.91 0 0 0
12/06/2023
13.22
 1,339,119 12.99 13.53 12.91 100 5,500 -0.1
09/06/2023
12.99
 805,292 12.84 12.99 12.76 0 0 0
08/06/2023
12.84
 1,359,518 12.84 12.99 12.76 100 0 0.0
07/06/2023
12.84
 2,830,118 12.53 12.91 12.61 100 0 0.0
06/06/2023
12.53
 502,814 12.53 12.68 12.45 6,500 0 0.1
05/06/2023
12.53
 1,442,023 12.07 12.53 12.07 0 0 0
02/06/2023
12.07
 528,392 12.07 12.15 11.99 0 0 0
01/06/2023
12.07
 451,978 11.99 12.07 11.92 0 0 0
31/05/2023
11.99
 585,215 11.99 12.15 11.76 0 0 0
30/05/2023
11.99
 889,922 12.07 12.15 11.84 0 0 0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2023
12.07
 139,413 12.15 12.30 12.07 0 0 0
26/05/2023
12.15
 472,251 12.00 12.15 11.92 0 0 0
25/05/2023
12.00
 499,647 12.00 12.07 11.92 0 0 0
24/05/2023
12.00
 444,738 12.07 12.15 12.00 0 0 0
23/05/2023
12.07
 795,497 12.15 12.22 12.00 0 0 0
22/05/2023
12.15
 868,376 11.85 12.29 11.85 100 3,100 -0.0
19/05/2023
11.85
 1,198,900 11.62 12.00 11.62 1,000 1,200 -0.0
18/05/2023
11.62
 597,906 11.40 11.77 11.40 4,300 0 0.1
17/05/2023
11.40
 833,713 11.62 11.70 11.33 0 0 0
16/05/2023
11.62
 584,708 11.62 11.85 11.55 5,200 0 0.1
15/05/2023
11.62
 529,330 11.85 11.92 11.62 0 0 0
12/05/2023
11.85
 1,042,562 11.70 11.92 11.55 0 0 0
11/05/2023
11.70
 706,094 11.70 11.77 11.55 11,800 300 0.2
10/05/2023
11.70
 859,788 11.85 11.92 11.55 0 400 -0.0
09/05/2023
11.85
 388,755 11.77 12.07 11.70 0 1,000 -0.0
08/05/2023
11.77
 1,665,419 11.40 12.07 11.40 0 2,100 -0.0
05/05/2023
11.40
 466,193 11.55 11.55 11.25 0 2,300 -0.0
04/05/2023
11.55
 752,806 11.55 11.70 11.40 0 1,600 -0.0
28/04/2023
11.55
 1,379,296 11.33 11.70 11.33 1,100 0 0.0
27/04/2023
11.33
 1,507,000 11.10 11.40 11.10 20,100 0 0.3
26/04/2023
11.10
 348,641 11.03 11.10 10.95 35,200 0 0.5
25/04/2023
11.03
 369,925 11.18 11.18 10.95 0 0 0
24/04/2023
11.18
 395,031 11.10 11.18 11.03 0 15,000 -0.2
21/04/2023
11.10
 349,346 11.18 11.77 10.95 0 0 0
20/04/2023
11.18
 280,601 11.25 11.62 11.18 0 0 0
19/04/2023
11.25
 478,877 11.33 11.70 11.18 0 0 0
18/04/2023
11.33
 591,151 11.33 11.40 11.18 0 0 0
17/04/2023
11.33
 467,974 11.18 11.33 11.10 0 0 0
14/04/2023
11.18
 559,376 11.40 11.48 11.18 2,700 0 0.0
13/04/2023
11.40
 534,312 11.62 11.62 11.33 15,000 0 0.2
12/04/2023
11.62
 1,567,276 11.18 11.70 11.25 0 0 0
11/04/2023
11.18
 882,869 10.80 11.18 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |