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)
11/04/2024
12.76
 195,496 12.68 12.84 12.60 0 0 0
10/04/2024
12.76
 425,057 12.68 12.84 12.60 30,000 0 0.5
09/04/2024
12.60
 603,000 12.68 12.76 12.51 0 0 0
08/04/2024
12.68
 206,544 12.84 12.84 12.60 100 0 0.0
05/04/2024
12.84
 204,939 12.92 12.92 12.68 0 0 0
04/04/2024
12.92
 346,162 13.09 13.09 12.76 400 0 0.0
03/04/2024
13.09
 401,953 13.17 13.17 13.01 0 300 -0.0
02/04/2024
13.17
 269,261 13.17 13.25 13.01 0 0 0
01/04/2024
13.25
 412,684 13.09 13.25 13.09 0 0 0
29/03/2024
13.09
 312,509 12.84 13.17 12.84 24,200 4,800 0.3
28/03/2024
12.84
 135,592 12.84 12.92 12.76 0 0 0
27/03/2024
12.84
 168,120 12.84 12.84 12.68 0 0 0
26/03/2024
12.76
 156,285 12.76 12.84 12.68 0 0 0
25/03/2024
12.76
 96,886 12.76 12.84 12.68 0 0 0
22/03/2024
12.68
 568,258 12.60 12.84 12.60 0 0 0
21/03/2024
12.60
 222,194 12.60 12.68 12.43 0 0 0
20/03/2024
12.51
 385,408 12.60 12.68 12.43 0 0 0
19/03/2024
12.60
 113,924 12.76 12.76 12.51 100 0 0.0
18/03/2024
12.76
 526,186 12.84 12.92 12.43 0 0 0
15/03/2024
12.84
 319,659 12.84 12.92 12.76 0 0 0
14/03/2024
12.76
 864,445 12.43 12.92 12.43 0 0 0
13/03/2024
12.43
 824,097 12.27 12.51 12.18 0 0 0
12/03/2024
12.27
 89,743 12.27 12.27 12.18 0 0 0
11/03/2024
12.27
 212,756 12.18 12.35 12.18 0 0 0
08/03/2024
12.18
 231,876 12.18 12.27 12.18 0 0 0
07/03/2024
12.27
 146,320 12.27 12.35 12.18 0 0 0
06/03/2024
12.18
 255,091 12.35 12.35 12.18 10,000 0 0.1
05/03/2024
12.35
 162,297 12.27 12.43 12.27 0 0 0
04/03/2024
12.35
 176,635 12.35 12.43 12.27 0 0 0
01/03/2024
12.35
 186,152 12.51 12.60 12.27 0 0 0
29/02/2024
12.43
 386,429 12.35 12.51 12.35 20,000 0 0.3
28/02/2024
12.35
 228,084 12.43 12.51 12.35 0 100 -0.0
27/02/2024
12.43
 150,779 12.35 12.43 12.27 0 0 0
26/02/2024
12.35
 217,160 12.18 12.35 12.18 1,600 0 0.0
23/02/2024
12.27
 807,002 12.51 12.51 12.18 132,000 0 2.0
22/02/2024
12.35
 75,295 12.35 12.51 12.35 0 0 0
21/02/2024
12.35
 260,966 12.43 12.51 12.35 0 0 0
20/02/2024
12.43
 135,897 12.43 12.51 12.35 0 0 0
19/02/2024
12.51
 238,713 12.43 12.60 12.35 4,800 2,200 0.0
16/02/2024
12.51
 106,199 12.60 12.68 12.43 0 0 0
15/02/2024
12.60
 277,371 12.60 12.68 12.43 4,800 0 0.1
07/02/2024
12.60
 240,980 12.43 12.60 12.35 5,000 0 0.1
06/02/2024
12.43
 426,454 12.18 12.43 12.18 100 0 0.0
05/02/2024
12.27
 397,829 12.18 12.35 12.10 6,700 0 0.1
02/02/2024
12.18
 75,228 12.18 12.18 12.10 0 0 0
01/02/2024
12.18
 133,235 12.10 12.18 12.02 1,100 0 0.0
31/01/2024
12.10
 175,312 12.10 12.18 12.02 0 0 0
30/01/2024
12.10
 68,540 12.10 12.10 12.02 0 0 0
29/01/2024
12.10
 133,100 12.10 12.10 11.94 1,100 12,300 -0.2
26/01/2024
12.10
 85,251 12.02 12.10 12.02 0 0 0
25/01/2024
12.02
 115,575 12.10 12.10 11.94 0 0 0
24/01/2024
12.10
 82,174 12.10 12.10 12.02 0 0 0
23/01/2024
12.18
 208,416 12.10 12.18 12.02 0 0 0
22/01/2024
12.18
 225,514 12.10 12.18 12.02 0 100 -0.0
19/01/2024
12.10
 142,321 11.94 12.10 11.77 0 0 0
18/01/2024
12.02
 92,500 12.02 12.10 11.94 0 0 0
17/01/2024
12.02
 101,826 12.02 12.10 11.94 0 600 -0.0
16/01/2024
12.10
 169,004 11.94 12.10 11.85 0 0 0
15/01/2024
11.85
 195,894 11.94 12.02 11.85 0 0 0
12/01/2024
11.85
 386,425 12.02 12.02 11.85 100 0 0.0
11/01/2024
12.10
 127,865 12.10 12.18 12.02 1,100 0 0.0
10/01/2024
12.10
 176,531 12.10 12.10 12.02 900 0 0.0
09/01/2024
12.10
 264,331 12.18 12.18 12.02 0 0 0
08/01/2024: Cổ tức tiền mặt tỉ lệ: 2.86%
08/01/2024
12.10
 228,759 12.18 12.18 11.94 0 0 0
05/01/2024
12.11
 413,603 12.03 12.11 11.95 0 0 0
04/01/2024
12.11
 364,801 12.03 12.11 11.95 0 0 0
03/01/2024
12.03
 299,142 11.95 12.03 11.87 0 0 0
02/01/2024
11.95
 242,275 11.95 12.11 11.87 2,500 0 0.0
29/12/2023
11.95
 247,200 11.95 11.95 11.79 52,700 0 0.9
28/12/2023
11.95
 478,300 11.71 12.03 11.71 0 0 0
27/12/2023
11.71
 222,200 11.63 11.79 11.63 0 200 -0.0
26/12/2023
11.63
 206,200 11.63 11.71 11.55 0 0 0
25/12/2023
11.63
 137,200 11.71 11.71 11.55 0 50,000 -0.8
22/12/2023
11.71
 76,200 11.71 11.71 11.55 0 0 0
21/12/2023
11.71
 124,200 11.71 11.71 11.55 0 0 0
20/12/2023
11.71
 96,600 11.71 11.71 11.55 0 0 0
19/12/2023
11.71
 216,100 11.55 11.71 11.47 0 0 0
18/12/2023
11.55
 110,800 11.55 11.63 11.39 0 0 0
15/12/2023
11.55
 165,800 11.47 11.63 11.39 0 0 0
14/12/2023
11.47
 167,500 11.47 11.55 11.39 0 31,500 -0.4
13/12/2023
11.47
 629,200 11.63 11.63 11.31 0 0 0
12/12/2023
11.63
 483,800 11.79 11.79 11.55 0 11,600 -0.2
11/12/2023: Cổ tức tiền mặt tỉ lệ: 7.5%
11/12/2023
11.79
 318,700 11.67 12.03 11.63 0 10,600 -0.2
08/12/2023
11.67
 815,100 11.51 11.75 11.44 0 0 0
07/12/2023
11.51
 934,600 11.44 11.51 11.28 0 0 0
06/12/2023
11.44
 465,500 11.44 11.51 11.28 0 0 0
05/12/2023
11.44
 838,000 11.28 11.44 11.28 20,400 0 0.3
04/12/2023
11.28
 565,100 11.21 11.28 11.21 28,600 0 0.4
01/12/2023
11.21
 524,600 11.21 11.28 11.05 0 0 0
30/11/2023
11.21
 341,000 11.21 11.28 11.13 0 0 0
29/11/2023
11.21
 501,500 11.21 11.36 11.13 0 0 0
28/11/2023
11.21
 369,600 10.98 11.21 10.90 0 0 0
27/11/2023
10.98
 194,200 10.82 10.98 10.82 0 0 0
24/11/2023
10.82
 313,700 10.82 10.82 10.67 0 0 0
23/11/2023
10.82
 212,500 10.82 10.90 10.75 0 500 -0.0
22/11/2023
10.82
 155,600 10.82 10.82 10.67 0 100,000 -1.4
21/11/2023
10.82
 328,100 10.67 10.82 10.59 500 100,000 -1.4
20/11/2023
10.67
 268,600 10.82 10.82 10.67 0 100,000 -1.4
17/11/2023
10.82
 373,200 10.90 11.05 10.67 0 100,000 -1.4
16/11/2023
10.90
 175,800 10.98 10.98 10.82 0 100,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |