CTCP Nhiệt điện Quảng Ninh (qtp)

13.50
-0.20
(-1.46%)
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)
23/05/2023
11.18
 795,497 11.25 11.32 11.11 0 0 0
22/05/2023
11.25
 868,376 10.98 11.39 10.98 100 3,100 -0.0
19/05/2023
10.98
 1,198,900 10.77 11.11 10.77 1,000 1,200 -0.0
18/05/2023
10.77
 597,906 10.56 10.91 10.56 4,300 0 0.1
17/05/2023
10.56
 833,713 10.77 10.84 10.49 0 0 0
16/05/2023
10.77
 584,708 10.77 10.98 10.70 5,200 0 0.1
15/05/2023
10.77
 529,330 10.98 11.05 10.77 0 0 0
12/05/2023
10.98
 1,042,562 10.84 11.05 10.70 0 0 0
11/05/2023
10.84
 706,094 10.84 10.91 10.70 11,800 300 0.2
10/05/2023
10.84
 859,788 10.98 11.05 10.70 0 400 -0.0
09/05/2023
10.98
 388,755 10.91 11.18 10.84 0 1,000 -0.0
08/05/2023
10.91
 1,665,419 10.56 11.18 10.56 0 2,100 -0.0
05/05/2023
10.56
 466,193 10.70 10.70 10.42 0 2,300 -0.0
04/05/2023
10.70
 752,806 10.70 10.84 10.56 0 1,600 -0.0
28/04/2023
10.70
 1,379,296 10.49 10.84 10.49 1,100 0 0.0
27/04/2023
10.49
 1,507,000 10.29 10.56 10.29 20,100 0 0.3
26/04/2023
10.29
 348,641 10.22 10.29 10.15 35,200 0 0.5
25/04/2023
10.22
 369,925 10.36 10.36 10.15 0 0 0
24/04/2023
10.36
 395,031 10.29 10.36 10.22 0 15,000 -0.2
21/04/2023
10.29
 349,346 10.36 10.91 10.15 0 0 0
20/04/2023
10.36
 280,601 10.42 10.77 10.36 0 0 0
19/04/2023
10.42
 478,877 10.49 10.84 10.36 0 0 0
18/04/2023
10.49
 591,151 10.49 10.56 10.36 0 0 0
17/04/2023
10.49
 467,974 10.36 10.49 10.29 0 0 0
14/04/2023
10.36
 559,376 10.56 10.63 10.36 2,700 0 0.0
13/04/2023
10.56
 534,312 10.77 10.77 10.49 15,000 0 0.2
12/04/2023
10.77
 1,567,276 10.36 10.84 10.42 0 0 0
11/04/2023
10.36
 882,869 10.01 10.36 10.01 0 0 0
10/04/2023
10.01
 534,197 9.94 10.08 9.87 18,300 0 0.3
07/04/2023
9.94
 261,705 10.01 10.08 9.94 8,100 0 0.1
06/04/2023
10.01
 242,145 10.15 10.15 10.01 500 0 0.0
05/04/2023
10.15
 339,983 10.08 10.22 10.01 18,000 0 0.3
04/04/2023
10.08
 381,712 10.08 10.08 10.01 20,000 0 0.3
03/04/2023
10.08
 256,325 10.08 10.08 9.94 12,000 0 0.2
31/03/2023
10.08
 163,600 10.08 10.08 9.94 20,000 0 0.3
30/03/2023
10.08
 136,875 10.08 10.08 9.94 0 0 0
29/03/2023
10.08
 185,420 10.08 10.08 9.94 5,000 18,700 -0.2
28/03/2023
10.08
 191,203 10.01 10.15 10.01 8,300 0 0.1
27/03/2023
10.01
 235,310 10.08 10.15 10.01 8,000 0 0.1
24/03/2023
10.08
 130,210 9.94 10.08 9.94 0 0 0
23/03/2023
9.94
 29,600 9.94 10.08 9.94 3,000 0 0.0
22/03/2023
9.94
 942,461 10.22 10.22 9.87 76,200 0 1.1
21/03/2023
10.22
 95,424 10.15 10.22 10.08 39,000 0 0.6
20/03/2023
10.15
 267,300 10.22 10.22 10.01 70,800 0 1.0
17/03/2023
10.22
 104,002 10.15 10.22 10.15 33,000 0 0.5
16/03/2023
10.15
 144,109 10.29 10.29 10.15 7,400 0 0.1
15/03/2023
10.29
 149,605 10.15 10.29 10.15 0 0 0
14/03/2023
10.15
 198,664 10.29 10.29 10.01 200 0 0.0
13/03/2023
10.29
 132,908 10.36 10.36 10.22 22,000 0 0.3
10/03/2023
10.36
 307,377 10.29 10.42 10.22 20,000 0 0.3
09/03/2023
10.29
 298,921 10.29 10.29 10.15 5,000 0 0.1
08/03/2023
10.29
 232,855 10.29 10.29 10.15 0 0 0
07/03/2023
10.29
 147,401 10.29 10.36 10.22 16,000 0 0.2
06/03/2023
10.29
 235,235 10.36 10.56 10.15 4,000 0 0.1
03/03/2023
10.36
 121,631 10.49 10.49 10.29 10,300 0 0.2
02/03/2023
10.49
 480,700 10.29 10.56 10.29 26,000 1,000 0.4
01/03/2023
10.29
 184,718 10.36 10.36 10.22 34,000 0 0.5
28/02/2023
10.36
 155,562 10.15 10.42 10.15 0 0 0
27/02/2023
10.15
 230,430 10.22 10.29 10.08 11,600 0 0.2
24/02/2023
10.22
 171,547 10.29 10.36 10.08 0 0 0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 5%
23/02/2023
10.29
 372,116 10.29 10.36 10.01 400 10,200 -0.1
22/02/2023
10.29
 427,893 10.22 10.35 10.02 3,000 0 0.0
21/02/2023
10.22
 355,567 10.15 10.29 10.09 0 0 0
20/02/2023
10.15
 289,011 10.09 10.15 9.95 0 0 0
16/02/2023
10.09
 240,504 10.02 10.09 9.82 11,000 0 0.2
15/02/2023
10.02
 148,644 9.95 10.02 9.82 19,000 0 0.3
14/02/2023
9.95
 105,608 9.75 9.95 9.62 0 0 0
13/02/2023
9.75
 373,783 9.82 9.89 9.55 0 0 0
10/02/2023
9.82
 153,740 10.02 10.02 9.82 0 0 0
09/02/2023
10.02
 205,100 10.09 10.09 9.95 0 0 0
08/02/2023
10.09
 277,511 9.95 10.09 9.89 0 0 0
07/02/2023
9.95
 674,006 10.15 10.35 9.89 0 0 0
06/02/2023
10.15
 235,379 9.89 10.15 9.75 0 0 0
03/02/2023
9.89
 232,150 9.82 9.95 9.75 0 0 0
02/02/2023
9.82
 261,415 9.89 10.02 9.75 0 0 0
01/02/2023
9.89
 526,866 10.02 10.15 9.82 100 0 0.0
31/01/2023
10.02
 361,485 9.95 10.02 9.82 0 0 0
30/01/2023
9.95
 551,468 9.82 10.02 9.69 0 0 0
27/01/2023
9.82
 625,703 9.95 9.95 9.69 0 0 0
19/01/2023
9.95
 353,343 9.75 9.95 9.75 0 0 0
18/01/2023
9.75
 678,467 9.62 9.95 9.55 0 0 0
17/01/2023
9.62
 276,550 9.48 9.69 9.42 0 0 0
16/01/2023
9.48
 223,969 9.42 9.48 9.35 0 0 0
13/01/2023
9.42
 248,320 9.28 9.48 9.22 0 0 0
12/01/2023
9.28
 149,822 9.28 9.28 9.15 0 0 0
11/01/2023
9.28
 251,165 9.22 9.42 9.22 0 0 0
10/01/2023
9.22
 276,400 9.28 9.28 9.15 0 0 0
09/01/2023
9.28
 455,270 9.42 9.42 9.15 0 0 0
06/01/2023
9.42
 461,800 9.48 9.55 9.28 0 60,600 -0.9
05/01/2023
9.48
 809,500 9.15 9.69 9.15 0 120,000 -1.7
04/01/2023
9.15
 271,748 9.15 9.28 9.02 0 100 -0.0
03/01/2023
9.15
 1,139,008 8.68 9.35 8.55 0 0 0
30/12/2022
8.68
 170,108 8.75 8.95 8.68 0 0 0
29/12/2022
8.75
 275,800 8.68 8.75 8.62 0 0 0
28/12/2022
8.68
 174,972 8.68 8.75 8.62 0 0 0
27/12/2022
8.68
 170,511 8.68 8.75 8.35 0 0 0
26/12/2022
8.68
 201,002 8.82 8.88 8.62 900 0 0.0
23/12/2022
8.82
 318,631 8.68 9.02 8.62 0 0 0
22/12/2022
8.68
 471,161 8.62 8.68 8.55 0 0 0
21/12/2022
8.62
 281,727 8.68 8.82 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |