CTCP Nhiệt điện Quảng Ninh (qtp)

12.40
0.10
(0.81%)
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
(2025-12-29) 		-0.10 -0.80% 10,408,300 -40,300 -0.5
12.20
13.90
12.20
2 tháng
(2025-11-28) 		-0.50 -3.88% 13,448,300 -121,900 -1.5
12.20
13.90
12.20
3 tháng
(2025-10-29) 		-0.50 -3.88% 15,963,100 -154,700 -2.0
12.20
13.90
12.20
6 tháng
(2025-07-31) 		-0.70 -5.34% 38,472,600 -211,500 -2.7
12.20
13.90
12.20
12 tháng
(2025-02-03) 		-1 -7.43% 92,970,165 308,710 18.7
12.20
13.90
12.20
24 tháng
(2024-02-07) 		-1.19 -8.79% 178,041,565 -975,350 1.4
12.20
15.55
12.20
36 tháng
(2023-02-13) 		1.87 17.81% 294,619,115 401,550 28.8
10.53
15.55
12.20
60 tháng
(2021-02-22) 		4.09 49.18% 825,390,189 4,091,750 104.2
7.94
15.55
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/02/2023
10.89
 240,504 10.81 10.89 10.60 11,000 0 0.2
15/02/2023
10.81
 148,644 10.74 10.81 10.60 19,000 0 0.3
14/02/2023
10.74
 105,608 10.53 10.74 10.38 0 0 0
13/02/2023
10.53
 373,783 10.60 10.67 10.31 0 0 0
10/02/2023
10.60
 153,740 10.81 10.81 10.60 0 0 0
09/02/2023
10.81
 205,100 10.89 10.89 10.74 0 0 0
08/02/2023
10.89
 277,511 10.74 10.89 10.67 0 0 0
07/02/2023
10.74
 674,006 10.96 11.17 10.67 0 0 0
06/02/2023
10.96
 235,379 10.67 10.96 10.53 0 0 0
03/02/2023
10.67
 232,150 10.60 10.74 10.53 0 0 0
02/02/2023
10.60
 261,415 10.67 10.81 10.53 0 0 0
01/02/2023
10.67
 526,866 10.81 10.96 10.60 100 0 0.0
31/01/2023
10.81
 361,485 10.74 10.81 10.60 0 0 0
30/01/2023
10.74
 551,468 10.60 10.81 10.45 0 0 0
27/01/2023
10.60
 625,703 10.74 10.74 10.45 0 0 0
19/01/2023
10.74
 353,343 10.53 10.74 10.53 0 0 0
18/01/2023
10.53
 678,467 10.38 10.74 10.31 0 0 0
17/01/2023
10.38
 276,550 10.24 10.45 10.17 0 0 0
16/01/2023
10.24
 223,969 10.17 10.24 10.09 0 0 0
13/01/2023
10.17
 248,320 10.02 10.24 9.95 0 0 0
12/01/2023
10.02
 149,822 10.02 10.02 9.88 0 0 0
11/01/2023
10.02
 251,165 9.95 10.17 9.95 0 0 0
10/01/2023
9.95
 276,400 10.02 10.02 9.88 0 0 0
09/01/2023
10.02
 455,270 10.17 10.17 9.88 0 0 0
06/01/2023
10.17
 461,800 10.24 10.31 10.02 0 60,600 -0.9
05/01/2023
10.24
 809,500 9.88 10.45 9.88 0 120,000 -1.7
04/01/2023
9.88
 271,748 9.88 10.02 9.73 0 100 -0.0
03/01/2023
9.88
 1,139,008 9.37 10.09 9.23 0 0 0
30/12/2022
9.37
 170,108 9.44 9.66 9.37 0 0 0
29/12/2022
9.44
 275,800 9.37 9.44 9.30 0 0 0
28/12/2022
9.37
 174,972 9.37 9.44 9.30 0 0 0
27/12/2022
9.37
 170,511 9.37 9.44 9.01 0 0 0
26/12/2022
9.37
 201,002 9.52 9.59 9.30 900 0 0.0
23/12/2022
9.52
 318,631 9.37 9.73 9.30 0 0 0
22/12/2022
9.37
 471,161 9.30 9.37 9.23 0 0 0
21/12/2022
9.30
 281,727 9.37 9.52 9.16 0 0 0
20/12/2022
9.37
 426,257 9.52 9.52 9.30 0 0 0
19/12/2022
9.52
 172,635 9.52 9.66 9.44 0 0 0
16/12/2022
9.52
 292,153 9.59 9.66 9.44 0 0 0
15/12/2022
9.59
 163,497 9.66 9.66 9.52 0 0 0
14/12/2022
9.66
 249,479 9.73 9.80 9.59 0 0 0
13/12/2022
9.73
 203,475 9.73 9.73 9.37 0 0 0
12/12/2022
9.73
 687,500 9.59 9.80 9.59 0 0 0
09/12/2022
9.59
 170,400 9.59 9.66 9.44 0 0 0
08/12/2022
9.59
 380,364 9.59 9.66 9.52 100 0 0.0
07/12/2022
9.59
 687,015 9.44 9.66 9.30 0 0 0
06/12/2022
9.44
 880,995 9.44 9.59 9.30 0 256,500 -3.4
05/12/2022
9.44
 516,758 9.52 9.66 9.44 900 53,000 -0.7
02/12/2022
9.52
 285,013 9.37 9.52 9.30 0 100 -0.0
01/12/2022
9.37
 987,152 9.30 9.66 9.30 0 0 0
30/11/2022
9.30
 343,619 9.37 9.44 9.23 100 0 0.0
29/11/2022
9.37
 435,455 9.16 9.52 9.16 0 0 0
28/11/2022
9.16
 490,236 8.80 9.30 8.80 0 0 0
25/11/2022
8.80
 350,085 8.72 8.80 8.65 0 0 0
24/11/2022
8.72
 187,300 8.65 8.72 8.51 0 0 0
23/11/2022
8.65
 64,200 8.72 8.72 8.29 0 0 0
22/11/2022
8.72
 404,107 8.87 8.87 8.51 0 0 0
21/11/2022
8.87
 475,362 9.23 9.23 8.65 0 0 0
18/11/2022
9.23
 236,602 8.94 9.23 8.65 0 0 0
17/11/2022
8.94
 264,935 8.58 8.94 8.00 0 0 0
16/11/2022
8.58
 511,923 8.15 8.65 7.50 0 0 0
15/11/2022
8.15
 766,257 8.94 8.94 7.86 0 0 0
14/11/2022
8.94
 277,040 9.08 9.23 8.65 0 19,100 -0.2
11/11/2022
9.08
 267,000 8.94 9.37 9.08 0 52,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |