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)
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
10/04/2023
10.80
 534,197 10.73 10.88 10.66 18,300 0 0.3
07/04/2023
10.73
 261,705 10.80 10.88 10.73 8,100 0 0.1
06/04/2023
10.80
 242,145 10.95 10.95 10.80 500 0 0.0
05/04/2023
10.95
 339,983 10.88 11.03 10.80 18,000 0 0.3
04/04/2023
10.88
 381,712 10.88 10.88 10.80 20,000 0 0.3
03/04/2023
10.88
 256,325 10.88 10.88 10.73 12,000 0 0.2
31/03/2023
10.88
 163,600 10.88 10.88 10.73 20,000 0 0.3
30/03/2023
10.88
 136,875 10.88 10.88 10.73 0 0 0
29/03/2023
10.88
 185,420 10.88 10.88 10.73 5,000 18,700 -0.2
28/03/2023
10.88
 191,203 10.80 10.95 10.80 8,300 0 0.1
27/03/2023
10.80
 235,310 10.88 10.95 10.80 8,000 0 0.1
24/03/2023
10.88
 130,210 10.73 10.88 10.73 0 0 0
23/03/2023
10.73
 29,600 10.73 10.88 10.73 3,000 0 0.0
22/03/2023
10.73
 942,461 11.03 11.03 10.66 76,200 0 1.1
21/03/2023
11.03
 95,424 10.95 11.03 10.88 39,000 0 0.6
20/03/2023
10.95
 267,300 11.03 11.03 10.80 70,800 0 1.0
17/03/2023
11.03
 104,002 10.95 11.03 10.95 33,000 0 0.5
16/03/2023
10.95
 144,109 11.10 11.10 10.95 7,400 0 0.1
15/03/2023
11.10
 149,605 10.95 11.10 10.95 0 0 0
14/03/2023
10.95
 198,664 11.10 11.10 10.80 200 0 0.0
13/03/2023
11.10
 132,908 11.18 11.18 11.03 22,000 0 0.3
10/03/2023
11.18
 307,377 11.10 11.25 11.03 20,000 0 0.3
09/03/2023
11.10
 298,921 11.10 11.10 10.95 5,000 0 0.1
08/03/2023
11.10
 232,855 11.10 11.10 10.95 0 0 0
07/03/2023
11.10
 147,401 11.10 11.18 11.03 16,000 0 0.2
06/03/2023
11.10
 235,235 11.18 11.40 10.95 4,000 0 0.1
03/03/2023
11.18
 121,631 11.33 11.33 11.10 10,300 0 0.2
02/03/2023
11.33
 480,700 11.10 11.40 11.10 26,000 1,000 0.4
01/03/2023
11.10
 184,718 11.18 11.18 11.03 34,000 0 0.5
28/02/2023
11.18
 155,562 10.95 11.25 10.95 0 0 0
27/02/2023
10.95
 230,430 11.03 11.10 10.88 11,600 0 0.2
24/02/2023
11.03
 171,547 11.10 11.18 10.88 0 0 0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 5%
23/02/2023
11.10
 372,116 11.10 11.18 10.80 400 10,200 -0.1
22/02/2023
11.10
 427,893 11.03 11.17 10.81 3,000 0 0.0
21/02/2023
11.03
 355,567 10.96 11.10 10.89 0 0 0
20/02/2023
10.96
 289,011 10.89 10.96 10.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |