CTCP Nhiệt điện Quảng Ninh (qtp)

13.40
-0.30
(-2.19%)
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
(2026-02-11) 		0.60 4.80% 12,135,200 -6,000 -0.1
12.20
13.70
13.60
2 tháng
(2026-01-12) 		0.87 7.12% 24,232,700 -11,400 -0.2
12.14
13.70
13.60
3 tháng
(2025-12-15) 		1.33 11.34% 28,053,700 -120,900 -1.5
11.49
13.70
13.60
6 tháng
(2025-09-15) 		0.59 4.74% 39,473,500 -161,600 -2.0
11.49
13.70
13.60
12 tháng
(2025-03-18) 		0.32 2.54% 92,701,600 438,010 20.5
11.49
13.70
13.60
24 tháng
(2024-03-25) 		0.34 2.67% 185,839,849 -1,157,350 -1.3
11.48
14.41
13.60
36 tháng
(2023-03-29) 		3.02 29.97% 303,327,016 -21,450 22.6
9.94
14.41
13.60
60 tháng
(2021-04-08) 		4.13 46.12% 798,054,024 3,831,150 100.6
7.36
14.41
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
11.75
 111,200 11.75 11.82 11.67 0 0 0
11/10/2023
11.75
 105,600 11.90 11.90 11.67 0 0 0
10/10/2023
11.90
 193,500 11.82 11.98 11.82 0 0 0
09/10/2023
11.82
 88,700 11.90 11.98 11.82 0 0 0
06/10/2023
11.90
 58,300 11.90 11.90 11.75 200 0 0.0
05/10/2023
11.90
 122,200 11.75 11.98 11.75 100 0 0.0
04/10/2023
11.75
 147,400 11.59 11.90 11.51 600 0 0.0
03/10/2023
11.59
 179,800 11.75 11.75 11.51 0 0 0
02/10/2023
11.75
 63,400 11.75 11.82 11.67 0 0 0
29/09/2023
11.75
 83,100 11.59 11.75 11.59 0 0 0
28/09/2023
11.59
 131,600 11.75 11.75 11.51 0 0 0
27/09/2023
11.75
 254,500 11.75 11.82 11.51 200 0 0.0
26/09/2023
11.75
 283,100 11.98 11.98 11.75 0 0 0
25/09/2023
11.98
 477,300 11.98 12.05 11.75 50,300 0 0.8
22/09/2023
11.98
 382,800 12.13 12.13 11.98 0 0 0
21/09/2023
12.13
 255,500 12.21 12.21 12.05 0 0 0
20/09/2023
12.21
 165,600 12.13 12.21 12.05 0 0 0
19/09/2023
12.13
 171,500 12.05 12.21 11.98 0 0 0
18/09/2023
12.05
 334,900 12.13 12.21 11.98 0 0 0
15/09/2023
12.13
 294,700 11.98 12.13 11.90 5,400 0 0.1
14/09/2023
11.98
 165,700 12.05 12.13 11.90 0 0 0
13/09/2023
12.05
 298,500 12.05 12.13 11.90 42,000 0 0.7
12/09/2023
12.05
 169,100 11.98 12.05 11.90 11,000 0 0.2
11/09/2023
11.98
 377,300 12.21 12.28 11.90 0 100 -0.0
08/09/2023
12.21
 377,900 12.21 12.21 12.05 5,000 200 0.1
07/09/2023
12.21
 390,400 12.28 12.28 12.13 0 0 0
06/09/2023
12.28
 325,300 12.21 12.28 12.13 0 0 0
05/09/2023
12.21
 335,000 12.13 12.28 12.13 0 0 0
31/08/2023
12.13
 757,600 12.05 12.21 12.05 108,500 0 1.7
30/08/2023
12.05
 297,000 12.05 12.13 12.05 0 0 0
29/08/2023
12.05
 207,500 12.05 12.13 11.98 65,200 0 1.0
28/08/2023
12.05
 362,900 11.82 12.05 11.90 111,800 4,900 1.7
25/08/2023
11.82
 176,000 11.90 11.98 11.75 15,000 700 0.2
24/08/2023
11.90
 121,300 11.75 11.90 11.59 0 0 0
23/08/2023
11.75
 172,700 11.90 11.90 11.67 0 0 0
22/08/2023
11.90
 384,600 11.98 11.98 11.67 0 0 0
21/08/2023
11.98
 584,100 11.98 12.05 11.67 17,200 0 0.3
18/08/2023: Cổ tức tiền mặt tỉ lệ: 12.5%
18/08/2023
11.98
 820,000 12.32 12.59 11.75 35,000 0 0.5
17/08/2023
12.32
 633,800 12.46 12.46 12.25 0 1,500 -0.0
16/08/2023
12.46
 508,000 12.46 12.61 12.32 8,900 0 0.2
15/08/2023
12.46
 536,100 12.39 12.46 12.32 9,600 0 0.2
14/08/2023
12.39
 279,600 12.25 12.46 12.25 0 10 -0.0
11/08/2023
12.25
 490,200 12.25 12.32 12.04 1,500 0 0.0
10/08/2023
12.25
 452,400 12.32 12.32 12.11 0 0 0
09/08/2023
12.32
 384,700 12.32 12.39 12.18 0 0 0
08/08/2023
12.32
 909,800 12.18 12.32 12.18 140,700 0 2.4
07/08/2023
12.18
 996,100 11.89 12.18 11.82 0 0 0
04/08/2023
11.89
 234,900 11.82 11.96 11.75 0 2,000 -0.0
03/08/2023
11.82
 365,100 11.75 11.82 11.68 0 0 0
02/08/2023
11.75
 368,800 11.89 11.89 11.68 0 0 0
01/08/2023
11.89
 384,200 12.04 12.04 11.75 0 0 0
31/07/2023
12.04
 485,300 12.11 12.11 11.82 140,100 0 2.3
28/07/2023
12.11
 753,000 11.75 12.11 11.54 279,900 0 4.7
27/07/2023
11.75
 1,163,100 11.89 11.89 11.68 25,000 0 0.4
26/07/2023
11.89
 1,127,000 12.04 12.11 11.75 8,000 0 0.1
25/07/2023
12.04
 1,018,300 12.18 12.18 11.89 4,000 0 0.1
24/07/2023
12.18
 895,600 12.32 12.39 12.11 16,000 0 0.3
21/07/2023
12.32
 376,800 12.25 12.32 12.11 0 0 0
20/07/2023
12.25
 755,100 12.32 12.32 12.04 13,000 0 0.2
19/07/2023
12.32
 910,700 12.32 12.39 12.11 0 0 0
18/07/2023
12.32
 313,600 12.39 12.46 12.25 0 0 0
17/07/2023
12.39
 2,100,700 12.53 12.61 12.18 0 7,500 -0.1
14/07/2023
12.53
 669,700 12.82 12.89 12.53 0 0 0
13/07/2023
12.82
 1,328,600 12.82 12.89 12.61 300,000 0 5.4
12/07/2023
12.82
 687,400 12.82 12.96 12.68 301,000 0 5.4
11/07/2023
12.82
 852,300 13.03 13.10 12.75 2,000 0 0.0
10/07/2023
13.03
 1,673,000 12.39 13.03 12.39 300,000 0 5.4
07/07/2023
12.39
 641,700 12.39 12.46 12.18 300,000 0 5.2
06/07/2023
12.39
 588,000 12.32 12.39 12.18 150,500 0 2.6
05/07/2023
12.32
 361,254 12.39 12.46 12.32 0 0 0
04/07/2023
12.39
 491,818 12.18 12.46 12.18 0 0 0
03/07/2023
12.18
 272,856 12.18 12.25 12.04 0 0 0
30/06/2023
12.18
 282,995 12.04 12.18 11.96 0 0 0
29/06/2023
12.04
 314,764 12.32 12.32 12.04 0 0 0
28/06/2023
12.32
 638,002 12.11 12.32 12.04 4,000 0 0.1
27/06/2023
12.11
 134,001 12.11 12.18 12.04 0 0 0
26/06/2023
12.11
 4,228,482 12.68 12.68 11.75 7,000 0 0.1
23/06/2023
12.68
 897,579 12.75 12.75 12.53 0 0 0
22/06/2023
12.75
 1,147,875 12.32 12.75 12.39 0 200 -0.0
21/06/2023
12.32
 820,982 12.39 12.46 12.32 0 100 -0.0
20/06/2023
12.39
 571,700 12.18 12.46 12.11 3,500 100 0.1
19/06/2023
12.18
 1,010,312 12.32 12.32 12.04 100 1,000 -0.0
16/06/2023
12.32
 938,303 12.25 12.39 12.18 0 0 0
15/06/2023
12.25
 1,134,163 12.39 12.46 12.11 0 0 0
14/06/2023
12.39
 2,142,969 12.04 12.46 12.18 10 200 -0.0
13/06/2023
12.04
 986,567 12.25 12.32 11.96 0 0 0
12/06/2023
12.25
 1,339,119 12.04 12.53 11.96 100 5,500 -0.1
09/06/2023
12.04
 805,292 11.89 12.04 11.82 0 0 0
08/06/2023
11.89
 1,359,518 11.89 12.04 11.82 100 0 0.0
07/06/2023
11.89
 2,830,118 11.61 11.96 11.68 100 0 0.0
06/06/2023
11.61
 502,814 11.61 11.75 11.54 6,500 0 0.1
05/06/2023
11.61
 1,442,023 11.18 11.61 11.18 0 0 0
02/06/2023
11.18
 528,392 11.18 11.25 11.11 0 0 0
01/06/2023
11.18
 451,978 11.11 11.18 11.04 0 0 0
31/05/2023
11.11
 585,215 11.11 11.25 10.90 0 0 0
30/05/2023
11.11
 889,922 11.18 11.25 10.97 0 0 0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2023
11.18
 139,413 11.25 11.40 11.18 0 0 0
26/05/2023
11.25
 472,251 11.11 11.25 11.05 0 0 0
25/05/2023
11.11
 499,647 11.11 11.18 11.05 0 0 0
24/05/2023
11.11
 444,738 11.18 11.25 11.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |