CTCP Thủy điện Quế Phong (qph)

33
-0.40
(-1.20%)
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) 		-2.50 -6.94% 14,000 0 0
33
36
33
2 tháng
(2026-07-13) 		-0.50 -1.47% 41,900 0 0
32.50
36
33
3 tháng
(2026-06-15) 		-1.50 -4.29% 50,000 0 0
31.50
36
33
6 tháng
(2026-03-16) 		-0.30 -0.89% 106,600 -93 0.0
30.10
39
33
12 tháng
(2025-09-16) 		-6.64 -16.54% 894,200 407 0.0
30.10
45.30
33
24 tháng
(2024-09-23) 		12.20 57.27% 1,142,767 707 0.0
19.02
45.30
33
36 tháng
(2023-09-27) 		17.02 103.33% 1,267,470 1,807 0.1
16.13
45.30
33
60 tháng
(2021-10-07) 		16.75 99.99% 1,681,406 -393 0.1
14.06
45.30
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
16.96
 0 16.96 16.96 16.96 0 0 0
14/11/2023
16.96
 0 16.96 16.96 16.96 0 0 0
13/11/2023
16.96
 0 16.96 16.96 16.96 0 0 0
10/11/2023
16.96
 400 16.96 16.96 16.96 0 0 0
09/11/2023
17.16
 2,200 17.16 17.16 17.16 0 0 0
08/11/2023
17.51
 300 17.51 17.51 17.51 0 0 0
07/11/2023
17.51
 0 17.51 17.51 17.51 0 0 0
06/11/2023
17.51
 100 17.51 17.51 17.51 0 0 0
03/11/2023
16.96
 0 16.96 16.96 16.96 0 0 0
02/11/2023
16.96
 1,900 16.96 16.96 16.96 0 0 0
01/11/2023
16.96
 100 16.96 16.96 16.96 0 0 0
31/10/2023
16.96
 0 16.96 16.96 16.96 0 0 0
30/10/2023
16.96
 0 16.96 16.96 16.96 0 0 0
27/10/2023
16.96
 0 16.96 16.96 16.96 0 0 0
26/10/2023
16.96
 0 16.96 16.96 16.96 0 0 0
25/10/2023
16.96
 400 16.96 16.96 16.96 0 0 0
24/10/2023
16.96
 0 16.96 16.96 16.96 0 0 0
23/10/2023
16.96
 0 16.96 16.96 16.96 0 0 0
20/10/2023
16.96
 200 16.96 16.96 16.96 0 0 0
19/10/2023
16.75
 0 16.75 16.75 16.75 0 0 0
18/10/2023
16.48
 600 16.89 16.89 16.48 400 0 0.0
17/10/2023
17.09
 100 17.09 17.09 17.09 0 0 0
16/10/2023
18.74
 0 18.74 18.74 18.74 0 0 0
13/10/2023
18.74
 0 18.74 18.74 18.74 0 0 0
12/10/2023
18.74
 0 18.74 18.74 18.74 0 0 0
11/10/2023
18.74
 100 18.74 18.74 18.74 0 0 0
10/10/2023
16.48
 0 16.48 16.48 16.48 0 0 0
09/10/2023
16.48
 0 16.48 16.48 16.48 0 0 0
06/10/2023
16.48
 400 16.48 16.48 16.48 400 0 0.0
05/10/2023
16.13
 0 16.13 16.13 16.13 0 0 0
04/10/2023
16.13
 0 16.13 16.13 16.13 0 0 0
03/10/2023
16.13
 13,600 16.27 16.27 16.13 0 0 0
02/10/2023
16.34
 0 16.34 16.34 16.34 0 0 0
29/09/2023
16.34
 0 16.34 16.34 16.34 0 0 0
28/09/2023
16.20
 7,700 16.48 16.48 16.20 0 0 0
27/09/2023
16.48
 3,700 16.89 16.89 16.48 0 0 0
26/09/2023
16.82
 200 16.89 16.89 16.82 0 0 0
25/09/2023
16.82
 1,500 16.82 16.82 16.82 0 0 0
22/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
21/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
20/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
19/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
18/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
15/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
14/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
13/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
12/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
11/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
08/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
07/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
06/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
05/09/2023
18.54
 0 18.54 18.54 18.54 0 0 0
31/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
30/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
29/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
28/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
25/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
24/08/2023
18.54
 500 18.54 18.54 18.54 0 0 0
23/08/2023
17.23
 0 17.23 17.23 17.23 0 0 0
22/08/2023
17.23
 0 17.23 17.23 17.23 0 0 0
21/08/2023
17.23
 0 17.23 17.23 17.23 0 0 0
18/08/2023
17.23
 400 17.23 17.23 17.23 0 0 0
17/08/2023
17.23
 3,000 17.23 17.23 17.23 0 0 0
16/08/2023
17.23
 15 17.23 17.23 17.23 0 0 0
15/08/2023
17.23
 93,600 17.23 17.23 17.23 0 20,200 -0.5
14/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
11/08/2023
18.54
 0 18.54 18.54 18.54 0 0 0
10/08/2023
18.54
 3,400 18.47 18.54 18.47 0 2,000 -0.1
09/08/2023
18.54
 115 18.54 18.54 18.54 0 0 0
08/08/2023
19.36
 0 19.36 19.36 19.36 0 0 0
07/08/2023
19.36
 0 19.36 19.36 19.36 0 0 0
04/08/2023
19.36
 100 19.36 19.36 19.36 100 0 0.0
03/08/2023
17.23
 3,000 16.48 17.23 16.48 0 2,000 -0.1
02/08/2023
18.54
 200 19.22 19.22 18.54 0 0 0
01/08/2023
19.22
 0 19.22 19.22 19.22 0 0 0
31/07/2023
19.22
 0 19.22 19.22 19.22 0 0 0
28/07/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/07/2023
19.22
 500 19.22 19.22 19.22 0 0 0
27/07/2023
18.47
 0 18.47 18.47 18.47 0 0 0
26/07/2023
18.47
 8,100 18.53 18.53 18.47 0 2,000 -0.1
25/07/2023
18.40
 7,000 18.53 18.53 18.40 0 3,000 -0.1
24/07/2023
18.34
 7,515 17.83 18.53 17.83 500 4,300 -0.1
21/07/2023
17.83
 900 17.32 17.83 17.32 0 0 0
20/07/2023
17.32
 0 17.32 17.32 17.32 0 0 0
19/07/2023
17.25
 605 17.57 17.57 17.25 0 300 -0.0
18/07/2023
17.83
 23 17.83 17.83 17.83 0 0 0
17/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
14/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
13/07/2023
17.83
 23 17.83 17.83 17.83 0 0 0
12/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
11/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
10/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
07/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
06/07/2023
17.83
 99 17.83 17.83 17.83 0 0 0
05/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
04/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
03/07/2023
17.83
 200 17.83 17.83 17.83 0 0 0
30/06/2023
17.96
 0 17.96 17.96 17.96 0 0 0
29/06/2023
17.96
 100 17.96 17.96 17.96 100 0 0.0
28/06/2023
15.59
 1,000 15.97 15.97 15.59 0 0 0
27/06/2023
18.34
 0 18.34 18.34 18.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |