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)
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
20/12/2022
8.68
 426,257 8.82 8.82 8.62 0 0 0
19/12/2022
8.82
 172,635 8.82 8.95 8.75 0 0 0
16/12/2022
8.82
 292,153 8.88 8.95 8.75 0 0 0
15/12/2022
8.88
 163,497 8.95 8.95 8.82 0 0 0
14/12/2022
8.95
 249,479 9.02 9.08 8.88 0 0 0
13/12/2022
9.02
 203,475 9.02 9.02 8.68 0 0 0
12/12/2022
9.02
 687,500 8.88 9.08 8.88 0 0 0
09/12/2022
8.88
 170,400 8.88 8.95 8.75 0 0 0
08/12/2022
8.88
 380,364 8.88 8.95 8.82 100 0 0.0
07/12/2022
8.88
 687,015 8.75 8.95 8.62 0 0 0
06/12/2022
8.75
 880,995 8.75 8.88 8.62 0 256,500 -3.4
05/12/2022
8.75
 516,758 8.82 8.95 8.75 900 53,000 -0.7
02/12/2022
8.82
 285,013 8.68 8.82 8.62 0 100 -0.0
01/12/2022
8.68
 987,152 8.62 8.95 8.62 0 0 0
30/11/2022
8.62
 343,619 8.68 8.75 8.55 100 0 0.0
29/11/2022
8.68
 435,455 8.48 8.82 8.48 0 0 0
28/11/2022
8.48
 490,236 8.15 8.62 8.15 0 0 0
25/11/2022
8.15
 350,085 8.08 8.15 8.02 0 0 0
24/11/2022
8.08
 187,300 8.02 8.08 7.88 0 0 0
23/11/2022
8.02
 64,200 8.08 8.08 7.68 0 0 0
22/11/2022
8.08
 404,107 8.22 8.22 7.88 0 0 0
21/11/2022
8.22
 475,362 8.55 8.55 8.02 0 0 0
18/11/2022
8.55
 236,602 8.28 8.55 8.02 0 0 0
17/11/2022
8.28
 264,935 7.95 8.28 7.41 0 0 0
16/11/2022
7.95
 511,923 7.55 8.02 6.95 0 0 0
15/11/2022
7.55
 766,257 8.28 8.28 7.28 0 0 0
14/11/2022
8.28
 277,040 8.42 8.55 8.02 0 19,100 -0.2
11/11/2022
8.42
 267,000 8.28 8.68 8.42 0 52,000 -0.7
10/11/2022
8.28
 201,024 8.82 8.88 8.28 0 29,800 -0.4
09/11/2022
8.82
 201,835 9.02 9.02 8.68 0 36,000 -0.5
08/11/2022
9.02
 284,701 8.88 9.22 8.75 0 56,000 -0.7
07/11/2022
8.88
 248,145 9.15 9.35 8.82 0 35,000 -0.5
04/11/2022
9.15
 300,900 9.42 9.42 9.08 0 55,000 -0.8
03/11/2022
9.42
 96,904 9.55 9.62 9.35 0 19,000 -0.3
02/11/2022
9.55
 93,236 9.62 9.62 9.48 0 18,000 -0.3
01/11/2022
9.62
 37,000 9.69 9.69 9.55 0 0 0
31/10/2022
9.69
 143,303 9.62 9.75 9.35 0 0 0
28/10/2022
9.62
 217,183 9.69 9.89 9.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |