CTCP Nhiệt điện Quảng Ninh (qtp)

13.60
-0.10
(-0.73%)
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)
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
27/10/2022
9.69
 411,130 9.35 9.75 9.35 0 0 0
26/10/2022
9.35
 281,500 9.28 9.48 9.28 0 0 0
25/10/2022
9.28
 238,570 9.28 9.42 8.35 0 0 0
24/10/2022
9.28
 199,790 9.42 9.62 9.15 0 0 0
21/10/2022
9.42
 424,950 9.69 9.75 9.28 0 0 0
20/10/2022
9.69
 143,160 9.82 9.82 9.62 0 0 0
19/10/2022
9.82
 290,300 9.75 9.89 9.69 100 20,000 -0.3
18/10/2022
9.75
 334,651 9.48 9.82 9.62 0 0 0
17/10/2022
9.48
 381,200 9.15 9.69 9.35 0 0 0
14/10/2022
9.15
 1,010,061 9.35 9.35 9.08 0 0 0
13/10/2022
9.35
 432,320 9.35 9.35 9.15 0 0 0
12/10/2022
9.35
 261,620 9.22 9.42 9.22 0 0 0
11/10/2022
9.22
 699,800 9.28 9.48 9.08 0 0 0
10/10/2022
9.28
 275,701 9.48 9.55 9.28 0 0 0
07/10/2022
9.48
 648,500 9.95 9.95 9.28 0 0 0
06/10/2022
9.95
 458,300 10.15 10.22 9.82 0 0 0
05/10/2022
10.15
 460,300 10.15 10.22 10.02 0 200,000 -3.0
04/10/2022
10.15
 730,274 10.29 10.35 10.02 0 120,000 -1.8
03/10/2022
10.29
 239,571 10.75 10.75 10.29 0 0 0
30/09/2022
10.75
 543,718 10.62 10.75 10.35 0 0 0
29/09/2022
10.62
 374,567 10.75 10.82 10.62 0 0 0
28/09/2022
10.75
 175,800 10.75 10.89 10.69 0 0 0
27/09/2022
10.75
 289,900 10.75 10.89 10.69 0 0 0
26/09/2022
10.75
 680,000 10.89 10.89 10.62 0 141,800 -2.3
23/09/2022
10.89
 84,800 11.02 11.02 10.89 0 11,300 -0.2
22/09/2022
11.02
 215,947 10.95 11.02 10.89 0 500 -0.0
21/09/2022
10.95
 115,351 10.89 10.95 10.82 0 0 0
20/09/2022
10.89
 244,390 10.89 10.89 10.75 0 0 0
19/09/2022
10.89
 387,000 10.89 10.95 10.75 0 0 0
16/09/2022
10.89
 327,060 11.15 11.15 10.89 100 0 0.0
15/09/2022
11.15
 293,900 10.95 11.22 10.95 6,000 0 0.1
14/09/2022
10.95
 82,500 11.02 11.09 10.82 0 0 0
13/09/2022
11.02
 289,108 11.22 11.22 11.02 0 0 0
12/09/2022
11.22
 392,824 10.95 11.35 11.09 0 0 0
09/09/2022
10.95
 542,100 10.82 11.09 10.82 0 51,200 -0.8
08/09/2022
10.82
 350,200 11.02 11.02 10.82 0 0 0
07/09/2022
11.02
 546,500 11.15 11.22 10.95 0 171,200 -2.8
06/09/2022
11.15
 764,644 11.15 11.42 11.09 0 135,200 -2.3
05/09/2022
11.15
 262,300 11.22 11.22 11.09 0 0 0
31/08/2022
11.22
 745,622 11.02 11.29 10.95 0 0 0
30/08/2022
11.02
 588,601 10.89 11.09 10.89 0 0 0
29/08/2022
10.89
 356,505 10.95 10.95 10.69 0 0 0
26/08/2022
10.95
 284,360 11.02 11.09 10.89 0 0 0
25/08/2022
11.02
 268,903 10.89 11.02 10.82 0 0 0
24/08/2022
10.89
 250,500 10.75 10.95 10.75 0 0 0
23/08/2022
10.75
 183,100 10.69 10.82 10.69 0 0 0
22/08/2022
10.69
 339,710 10.75 10.82 10.69 0 0 0
19/08/2022
10.75
 213,700 10.89 10.89 10.75 0 0 0
18/08/2022
10.89
 231,900 10.95 10.95 10.82 0 0 0
17/08/2022
10.95
 241,100 11.02 11.02 10.89 0 0 0
16/08/2022
11.02
 637,000 10.82 11.09 10.89 0 0 0
15/08/2022
10.82
 323,205 10.82 10.89 10.82 0 0 0
12/08/2022
10.82
 123,700 10.89 10.95 10.75 0 0 0
11/08/2022
10.89
 454,400 10.95 11.09 10.89 0 0 0
10/08/2022
10.95
 216,910 11.09 11.09 10.89 0 0 0
09/08/2022
11.09
 684,300 10.89 11.15 10.82 0 0 0
08/08/2022
10.89
 430,700 10.75 10.95 10.75 0 0 0
05/08/2022
10.75
 528,600 10.69 10.75 10.62 0 0 0
04/08/2022
10.69
 191,400 10.69 10.75 10.62 0 0 0
03/08/2022
10.69
 715,105 10.75 10.75 10.62 0 317,800 -5.1
02/08/2022
10.75
 228,469 10.75 10.75 10.69 0 0 0
01/08/2022
10.75
 312,016 10.75 10.75 10.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |