CTCP Nhiệt điện Quảng Ninh (qtp)

12.80
0
(0%)
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
(2025-11-05) 		0 0% 2,581,300 -3,600 -0.0
12.70
12.90
12.80
2 tháng
(2025-10-06) 		-0.30 -2.29% 6,840,400 -35,900 -0.5
12.70
13.10
12.80
3 tháng
(2025-09-08) 		-0.60 -4.48% 12,216,000 -39,900 -0.5
12.70
13.50
12.80
6 tháng
(2025-06-09) 		-0.30 -2.29% 41,560,500 -871,800 -8.8
12.70
13.60
12.80
12 tháng
(2024-12-10) 		-0.69 -5.10% 87,613,860 462,710 20.7
12.41
13.79
12.80
24 tháng
(2023-12-18) 		0.34 2.70% 172,471,470 -857,350 2.9
12.39
15.55
12.80
36 tháng
(2022-12-21) 		3.50 37.63% 293,566,212 336,750 27.7
9.30
15.55
12.80
60 tháng
(2020-12-31) 		5.48 74.87% 826,354,141 4,206,650 105.7
7.13
15.55
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
11.82
 115,351 11.75 11.82 11.68 0 0 0
20/09/2022
11.75
 244,390 11.75 11.75 11.61 0 0 0
19/09/2022
11.75
 387,000 11.75 11.82 11.61 0 0 0
16/09/2022
11.75
 327,060 12.04 12.04 11.75 100 0 0.0
15/09/2022
12.04
 293,900 11.82 12.11 11.82 6,000 0 0.1
14/09/2022
11.82
 82,500 11.90 11.97 11.68 0 0 0
13/09/2022
11.90
 289,108 12.11 12.11 11.90 0 0 0
12/09/2022
12.11
 392,824 11.82 12.26 11.97 0 0 0
09/09/2022
11.82
 542,100 11.68 11.97 11.68 0 51,200 -0.8
08/09/2022
11.68
 350,200 11.90 11.90 11.68 0 0 0
07/09/2022
11.90
 546,500 12.04 12.11 11.82 0 171,200 -2.8
06/09/2022
12.04
 764,644 12.04 12.33 11.97 0 135,200 -2.3
05/09/2022
12.04
 262,300 12.11 12.11 11.97 0 0 0
31/08/2022
12.11
 745,622 11.90 12.18 11.82 0 0 0
30/08/2022
11.90
 588,601 11.75 11.97 11.75 0 0 0
29/08/2022
11.75
 356,505 11.82 11.82 11.54 0 0 0
26/08/2022
11.82
 284,360 11.90 11.97 11.75 0 0 0
25/08/2022
11.90
 268,903 11.75 11.90 11.68 0 0 0
24/08/2022
11.75
 250,500 11.61 11.82 11.61 0 0 0
23/08/2022
11.61
 183,100 11.54 11.68 11.54 0 0 0
22/08/2022
11.54
 339,710 11.61 11.68 11.54 0 0 0
19/08/2022
11.61
 213,700 11.75 11.75 11.61 0 0 0
18/08/2022
11.75
 231,900 11.82 11.82 11.68 0 0 0
17/08/2022
11.82
 241,100 11.90 11.90 11.75 0 0 0
16/08/2022
11.90
 637,000 11.68 11.97 11.75 0 0 0
15/08/2022
11.68
 323,205 11.68 11.75 11.68 0 0 0
12/08/2022
11.68
 123,700 11.75 11.82 11.61 0 0 0
11/08/2022
11.75
 454,400 11.82 11.97 11.75 0 0 0
10/08/2022
11.82
 216,910 11.97 11.97 11.75 0 0 0
09/08/2022
11.97
 684,300 11.75 12.04 11.68 0 0 0
08/08/2022
11.75
 430,700 11.61 11.82 11.61 0 0 0
05/08/2022
11.61
 528,600 11.54 11.61 11.46 0 0 0
04/08/2022
11.54
 191,400 11.54 11.61 11.46 0 0 0
03/08/2022
11.54
 715,105 11.61 11.61 11.46 0 317,800 -5.1
02/08/2022
11.61
 228,469 11.61 11.61 11.54 0 0 0
01/08/2022
11.61
 312,016 11.61 11.61 11.46 0 0 0
29/07/2022
11.61
 211,700 11.46 11.68 11.54 0 0 0
28/07/2022
11.46
 311,160 11.39 11.54 11.39 0 0 0
27/07/2022
11.39
 370,802 11.54 11.54 11.32 0 0 0
26/07/2022
11.54
 203,500 11.61 11.68 11.46 0 0 0
25/07/2022
11.61
 327,413 11.68 11.75 11.54 0 0 0
22/07/2022
11.68
 211,500 11.68 11.75 11.61 0 0 0
21/07/2022
11.68
 151,700 11.68 11.68 11.54 0 50,000 -0.8
20/07/2022
11.68
 457,572 11.61 11.68 11.46 0 0 0
19/07/2022
11.61
 297,200 11.68 11.75 11.54 0 0 0
18/07/2022
11.68
 182,500 11.54 11.75 11.54 0 0 0
15/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
15/07/2022
11.54
 233,207 11.39 11.68 11.39 0 0 0
14/07/2022
11.39
 855,435 11.25 11.67 11.05 0 0 0
13/07/2022
11.25
 319,501 11.12 11.25 11.05 26,300 0 0.4
12/07/2022
11.12
 269,400 11.05 11.19 10.98 25,000 0 0.4
11/07/2022
11.05
 194,500 11.12 11.19 10.98 0 0 0
08/07/2022
11.12
 115,810 10.98 11.19 10.98 0 0 0
07/07/2022
10.98
 143,800 10.77 10.98 10.84 0 0 0
06/07/2022
10.77
 581,114 10.91 11.12 10.77 0 267,000 -4.3
05/07/2022
10.91
 263,500 10.98 11.12 10.91 600 50,000 -0.8
04/07/2022
10.98
 268,600 10.91 11.25 10.98 0 0 0
01/07/2022
10.91
 204,400 11.19 11.19 10.77 0 0 0
30/06/2022
11.19
 253,410 10.98 11.19 10.91 0 0 0
29/06/2022
10.98
 134,100 11.19 11.19 10.91 0 0 0
28/06/2022
11.19
 530,500 10.77 11.39 10.84 0 0 0
27/06/2022
10.77
 183,760 10.77 10.91 10.29 0 0 0
24/06/2022
10.77
 119,700 10.70 10.84 10.70 0 0 0
23/06/2022
10.70
 192,600 10.50 10.77 10.43 0 0 0
22/06/2022
10.50
 633,400 10.64 10.84 10.29 0 0 0
21/06/2022
10.64
 596,720 10.84 10.98 10.57 0 0 0
20/06/2022
10.84
 500,700 11.12 11.32 10.77 0 3,600 -0.1
17/06/2022
11.12
 525,900 11.46 11.46 10.98 0 0 0
16/06/2022
11.46
 723,610 11.05 11.60 11.12 0 0 0
15/06/2022
11.05
 780,321 11.53 11.53 10.91 0 0 0
14/06/2022
11.53
 353,945 11.46 11.60 11.32 0 0 0
13/06/2022
11.46
 1,031,714 11.80 12.01 11.32 0 0 0
10/06/2022
11.80
 615,102 12.08 12.08 11.73 0 0 0
09/06/2022
12.08
 416,700 12.15 12.15 12.01 0 0 0
08/06/2022
12.15
 1,489,035 11.46 12.21 11.46 0 0 0
07/06/2022
11.46
 732,504 11.32 11.53 11.25 0 269,300 -4.5
06/06/2022
11.32
 731,963 11.19 11.67 11.19 0 135,500 -2.3
03/06/2022
11.19
 297,849 11.25 11.32 11.12 0 51,500 -0.8
02/06/2022
11.25
 550,100 11.46 11.46 11.25 0 86,800 -1.4
01/06/2022
11.46
 310,000 11.67 11.67 11.46 0 0 0
31/05/2022
11.67
 610,629 11.53 11.73 11.53 0 0 0
30/05/2022
11.53
 821,309 11.32 11.73 11.32 0 100 -0.0
27/05/2022
11.32
 198,165 11.25 11.39 11.25 0 0 0
26/05/2022
11.25
 259,115 11.39 11.39 11.19 0 6,600 -0.1
25/05/2022
11.39
 264,049 11.12 11.39 11.12 70,400 0 1.2
24/05/2022
11.12
 329,415 11.12 11.12 10.91 74,000 0 1.2
23/05/2022
11.12
 400,800 11.19 11.25 10.98 135,500 0 2.2
20/05/2022
11.19
 232,700 11.12 11.25 11.05 0 0 0
19/05/2022
11.12
 233,100 11.19 11.19 10.98 0 16,400 -0.3
18/05/2022
11.19
 345,500 11.39 11.39 11.12 0 0 0
17/05/2022
11.39
 385,640 11.05 11.60 10.91 0 0 0
16/05/2022
11.05
 471,400 10.64 11.32 10.77 55,300 0 0.9
13/05/2022
10.64
 773,700 11.05 11.25 10.50 0 0 0
12/05/2022
11.05
 434,700 11.67 11.67 10.91 38,500 0 0.6
11/05/2022
11.67
 652,700 11.32 11.67 11.25 475,400 0 7.9
10/05/2022
11.32
 696,300 10.98 11.39 10.64 0 100 -0.0
09/05/2022
10.98
 2,320,433 11.87 11.87 10.70 0 100 -0.0
06/05/2022
11.87
 669,800 12.28 12.35 11.87 0 0 0
05/05/2022
12.28
 566,831 12.28 12.56 12.15 0 43,000 -0.8
04/05/2022
12.28
 1,397,056 12.28 12.56 12.01 0 213,200 -3.9
29/04/2022
12.28
 633,238 12.08 12.28 12.08 27,600 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |