CTCP Nhiệt điện Quảng Ninh (qtp)

11.90
-0.10
(-0.83%)
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
(2026-05-13) 		-0.10 -0.83% 7,714,200 -3,010 0
11.90
12.40
11.90
2 tháng
(2026-04-13) 		-1 -7.69% 15,789,000 -205,610 0
11.90
13.20
11.90
3 tháng
(2026-03-16) 		-1.20 -9.09% 41,784,100 -366,010 -0.0
11.90
14.30
11.90
6 tháng
(2025-12-15) 		0.23 1.99% 72,205,800 -486,910 -1.5
11.49
14.30
11.90
12 tháng
(2025-06-17) 		-0.14 -1.13% 113,550,800 -1,347,410 -10.3
11.49
14.30
11.90
24 tháng
(2024-06-24) 		-2.08 -14.75% 196,901,973 -1,937,760 -8.6
11.48
14.30
11.90
36 tháng
(2023-06-28) 		-0.32 -2.61% 297,672,059 -550,470 20.2
10.36
14.41
11.90
60 tháng
(2021-07-08) 		4.41 58.19% 793,985,232 3,455,340 100.5
7.55
14.41
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2023
10.98
 203,500 10.98 11.13 10.90 0 100,000 -1.4
14/11/2023
10.98
 242,000 10.98 11.05 10.90 0 100,000 -1.4
13/11/2023
10.98
 367,800 10.98 11.28 10.90 0 100,000 -1.4
10/11/2023
10.98
 713,600 10.98 11.36 10.90 0 100,000 -1.4
09/11/2023
10.98
 264,800 10.82 11.05 10.75 0 100,000 -1.4
08/11/2023
10.82
 213,900 10.67 10.82 10.52 0 100,000 -1.4
07/11/2023
10.67
 75,400 10.67 10.75 10.59 0 0 0
06/11/2023
10.67
 210,000 10.59 10.75 10.59 0 124,000 -1.7
03/11/2023
10.59
 205,700 10.75 10.75 10.52 0 140,200 -1.9
02/11/2023
10.75
 166,700 10.59 10.82 10.59 0 100,000 -1.4
01/11/2023
10.59
 88,300 10.44 10.59 10.36 0 0 0
31/10/2023
10.44
 179,500 10.44 10.67 10.36 13,000 0 0.2
30/10/2023
10.44
 96,700 10.67 10.75 10.44 2,000 0 0.0
27/10/2023
10.67
 499,000 10.36 10.75 10.29 3,000 0 0.0
26/10/2023
10.36
 474,200 10.82 10.90 10.21 300 0 0.0
25/10/2023
10.82
 95,100 10.75 10.90 10.82 32,000 0 0.5
24/10/2023
10.75
 246,600 10.82 11.05 10.75 0 150,000 -2.1
23/10/2023
10.82
 398,900 11.05 11.05 10.67 0 100,000 -1.4
20/10/2023
11.05
 519,000 11.28 11.28 10.82 6,300 0 0.1
19/10/2023
11.28
 498,300 11.75 11.75 11.21 200 0 0.0
18/10/2023
11.75
 450,100 11.82 11.90 11.51 500 0 0.0
17/10/2023
11.82
 524,000 11.75 12.05 11.75 0 0 0
16/10/2023
11.75
 320,400 11.51 11.75 11.51 600 0 0.0
13/10/2023
11.51
 355,200 11.75 11.82 11.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |