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)
17/08/2023
12.32
 633,800 12.46 12.46 12.25 0 1,500 -0.0
16/08/2023
12.46
 508,000 12.46 12.61 12.32 8,900 0 0.2
15/08/2023
12.46
 536,100 12.39 12.46 12.32 9,600 0 0.2
14/08/2023
12.39
 279,600 12.25 12.46 12.25 0 10 -0.0
11/08/2023
12.25
 490,200 12.25 12.32 12.04 1,500 0 0.0
10/08/2023
12.25
 452,400 12.32 12.32 12.11 0 0 0
09/08/2023
12.32
 384,700 12.32 12.39 12.18 0 0 0
08/08/2023
12.32
 909,800 12.18 12.32 12.18 140,700 0 2.4
07/08/2023
12.18
 996,100 11.89 12.18 11.82 0 0 0
04/08/2023
11.89
 234,900 11.82 11.96 11.75 0 2,000 -0.0
03/08/2023
11.82
 365,100 11.75 11.82 11.68 0 0 0
02/08/2023
11.75
 368,800 11.89 11.89 11.68 0 0 0
01/08/2023
11.89
 384,200 12.04 12.04 11.75 0 0 0
31/07/2023
12.04
 485,300 12.11 12.11 11.82 140,100 0 2.3
28/07/2023
12.11
 753,000 11.75 12.11 11.54 279,900 0 4.7
27/07/2023
11.75
 1,163,100 11.89 11.89 11.68 25,000 0 0.4
26/07/2023
11.89
 1,127,000 12.04 12.11 11.75 8,000 0 0.1
25/07/2023
12.04
 1,018,300 12.18 12.18 11.89 4,000 0 0.1
24/07/2023
12.18
 895,600 12.32 12.39 12.11 16,000 0 0.3
21/07/2023
12.32
 376,800 12.25 12.32 12.11 0 0 0
20/07/2023
12.25
 755,100 12.32 12.32 12.04 13,000 0 0.2
19/07/2023
12.32
 910,700 12.32 12.39 12.11 0 0 0
18/07/2023
12.32
 313,600 12.39 12.46 12.25 0 0 0
17/07/2023
12.39
 2,100,700 12.53 12.61 12.18 0 7,500 -0.1
14/07/2023
12.53
 669,700 12.82 12.89 12.53 0 0 0
13/07/2023
12.82
 1,328,600 12.82 12.89 12.61 300,000 0 5.4
12/07/2023
12.82
 687,400 12.82 12.96 12.68 301,000 0 5.4
11/07/2023
12.82
 852,300 13.03 13.10 12.75 2,000 0 0.0
10/07/2023
13.03
 1,673,000 12.39 13.03 12.39 300,000 0 5.4
07/07/2023
12.39
 641,700 12.39 12.46 12.18 300,000 0 5.2
06/07/2023
12.39
 588,000 12.32 12.39 12.18 150,500 0 2.6
05/07/2023
12.32
 361,254 12.39 12.46 12.32 0 0 0
04/07/2023
12.39
 491,818 12.18 12.46 12.18 0 0 0
03/07/2023
12.18
 272,856 12.18 12.25 12.04 0 0 0
30/06/2023
12.18
 282,995 12.04 12.18 11.96 0 0 0
29/06/2023
12.04
 314,764 12.32 12.32 12.04 0 0 0
28/06/2023
12.32
 638,002 12.11 12.32 12.04 4,000 0 0.1
27/06/2023
12.11
 134,001 12.11 12.18 12.04 0 0 0
26/06/2023
12.11
 4,228,482 12.68 12.68 11.75 7,000 0 0.1
23/06/2023
12.68
 897,579 12.75 12.75 12.53 0 0 0
22/06/2023
12.75
 1,147,875 12.32 12.75 12.39 0 200 -0.0
21/06/2023
12.32
 820,982 12.39 12.46 12.32 0 100 -0.0
20/06/2023
12.39
 571,700 12.18 12.46 12.11 3,500 100 0.1
19/06/2023
12.18
 1,010,312 12.32 12.32 12.04 100 1,000 -0.0
16/06/2023
12.32
 938,303 12.25 12.39 12.18 0 0 0
15/06/2023
12.25
 1,134,163 12.39 12.46 12.11 0 0 0
14/06/2023
12.39
 2,142,969 12.04 12.46 12.18 10 200 -0.0
13/06/2023
12.04
 986,567 12.25 12.32 11.96 0 0 0
12/06/2023
12.25
 1,339,119 12.04 12.53 11.96 100 5,500 -0.1
09/06/2023
12.04
 805,292 11.89 12.04 11.82 0 0 0
08/06/2023
11.89
 1,359,518 11.89 12.04 11.82 100 0 0.0
07/06/2023
11.89
 2,830,118 11.61 11.96 11.68 100 0 0.0
06/06/2023
11.61
 502,814 11.61 11.75 11.54 6,500 0 0.1
05/06/2023
11.61
 1,442,023 11.18 11.61 11.18 0 0 0
02/06/2023
11.18
 528,392 11.18 11.25 11.11 0 0 0
01/06/2023
11.18
 451,978 11.11 11.18 11.04 0 0 0
31/05/2023
11.11
 585,215 11.11 11.25 10.90 0 0 0
30/05/2023
11.11
 889,922 11.18 11.25 10.97 0 0 0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2023
11.18
 139,413 11.25 11.40 11.18 0 0 0
26/05/2023
11.25
 472,251 11.11 11.25 11.05 0 0 0
25/05/2023
11.11
 499,647 11.11 11.18 11.05 0 0 0
24/05/2023
11.11
 444,738 11.18 11.25 11.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |