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)
10/11/2022
8.94
 201,024 9.52 9.59 8.94 0 29,800 -0.4
09/11/2022
9.52
 201,835 9.73 9.73 9.37 0 36,000 -0.5
08/11/2022
9.73
 284,701 9.59 9.95 9.44 0 56,000 -0.7
07/11/2022
9.59
 248,145 9.88 10.09 9.52 0 35,000 -0.5
04/11/2022
9.88
 300,900 10.17 10.17 9.80 0 55,000 -0.8
03/11/2022
10.17
 96,904 10.31 10.38 10.09 0 19,000 -0.3
02/11/2022
10.31
 93,236 10.38 10.38 10.24 0 18,000 -0.3
01/11/2022
10.38
 37,000 10.45 10.45 10.31 0 0 0
31/10/2022
10.45
 143,303 10.38 10.53 10.09 0 0 0
28/10/2022
10.38
 217,183 10.45 10.67 10.31 0 0 0
27/10/2022
10.45
 411,130 10.09 10.53 10.09 0 0 0
26/10/2022
10.09
 281,500 10.02 10.24 10.02 0 0 0
25/10/2022
10.02
 238,570 10.02 10.17 9.01 0 0 0
24/10/2022
10.02
 199,790 10.17 10.38 9.88 0 0 0
21/10/2022
10.17
 424,950 10.45 10.53 10.02 0 0 0
20/10/2022
10.45
 143,160 10.60 10.60 10.38 0 0 0
19/10/2022
10.60
 290,300 10.53 10.67 10.45 100 20,000 -0.3
18/10/2022
10.53
 334,651 10.24 10.60 10.38 0 0 0
17/10/2022
10.24
 381,200 9.88 10.45 10.09 0 0 0
14/10/2022
9.88
 1,010,061 10.09 10.09 9.80 0 0 0
13/10/2022
10.09
 432,320 10.09 10.09 9.88 0 0 0
12/10/2022
10.09
 261,620 9.95 10.17 9.95 0 0 0
11/10/2022
9.95
 699,800 10.02 10.24 9.80 0 0 0
10/10/2022
10.02
 275,701 10.24 10.31 10.02 0 0 0
07/10/2022
10.24
 648,500 10.74 10.74 10.02 0 0 0
06/10/2022
10.74
 458,300 10.96 11.03 10.60 0 0 0
05/10/2022
10.96
 460,300 10.96 11.03 10.81 0 200,000 -3.0
04/10/2022
10.96
 730,274 11.10 11.17 10.81 0 120,000 -1.8
03/10/2022
11.10
 239,571 11.61 11.61 11.10 0 0 0
30/09/2022
11.61
 543,718 11.46 11.61 11.17 0 0 0
29/09/2022
11.46
 374,567 11.61 11.68 11.46 0 0 0
28/09/2022
11.61
 175,800 11.61 11.75 11.54 0 0 0
27/09/2022
11.61
 289,900 11.61 11.75 11.54 0 0 0
26/09/2022
11.61
 680,000 11.75 11.75 11.46 0 141,800 -2.3
23/09/2022
11.75
 84,800 11.90 11.90 11.75 0 11,300 -0.2
22/09/2022
11.90
 215,947 11.82 11.90 11.75 0 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |