CTCP Nhiệt điện Quảng Ninh (qtp)

11
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
(2026-08-12) 		-0.20 -1.79% 2,473,300 0 0
11
11.20
11
2 tháng
(2026-07-13) 		-0.40 -3.51% 6,811,100 0 0
10.90
11.40
11
3 tháng
(2026-06-15) 		-0.90 -7.56% 11,173,800 0 0
10.90
11.90
11
6 tháng
(2026-03-16) 		-2.20 -16.67% 53,073,400 -366,010 -0.0
10.90
14.30
11
12 tháng
(2025-09-16) 		-1.51 -12.05% 94,413,100 -527,810 -2.0
10.90
14.30
11
24 tháng
(2024-09-23) 		-1.24 -10.13% 182,811,660 -862,560 7.6
10.90
14.30
11
36 tháng
(2023-09-27) 		-0.75 -6.35% 275,027,770 -3,004,160 -21.9
10.36
14.41
11
60 tháng
(2021-10-07) 		1.06 10.72% 678,872,750 2,580,540 86.0
7.55
14.41
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
12.11
 4,228,482 12.68 12.68 11.75 7,000 0 0.1
23/06/2023
12.68
 897,579 12.75 12.75 12.53 0 0 0
22/06/2023
12.75
 1,147,875 12.32 12.75 12.39 0 200 -0.0
21/06/2023
12.32
 820,982 12.39 12.46 12.32 0 100 -0.0
20/06/2023
12.39
 571,700 12.18 12.46 12.11 3,500 100 0.1
19/06/2023
12.18
 1,010,312 12.32 12.32 12.04 100 1,000 -0.0
16/06/2023
12.32
 938,303 12.25 12.39 12.18 0 0 0
15/06/2023
12.25
 1,134,163 12.39 12.46 12.11 0 0 0
14/06/2023
12.39
 2,142,969 12.04 12.46 12.18 10 200 -0.0
13/06/2023
12.04
 986,567 12.25 12.32 11.96 0 0 0
12/06/2023
12.25
 1,339,119 12.04 12.53 11.96 100 5,500 -0.1
09/06/2023
12.04
 805,292 11.89 12.04 11.82 0 0 0
08/06/2023
11.89
 1,359,518 11.89 12.04 11.82 100 0 0.0
07/06/2023
11.89
 2,830,118 11.61 11.96 11.68 100 0 0.0
06/06/2023
11.61
 502,814 11.61 11.75 11.54 6,500 0 0.1
05/06/2023
11.61
 1,442,023 11.18 11.61 11.18 0 0 0
02/06/2023
11.18
 528,392 11.18 11.25 11.11 0 0 0
01/06/2023
11.18
 451,978 11.11 11.18 11.04 0 0 0
31/05/2023
11.11
 585,215 11.11 11.25 10.90 0 0 0
30/05/2023
11.11
 889,922 11.18 11.25 10.97 0 0 0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2023
11.18
 139,413 11.25 11.40 11.18 0 0 0
26/05/2023
11.25
 472,251 11.11 11.25 11.05 0 0 0
25/05/2023
11.11
 499,647 11.11 11.18 11.05 0 0 0
24/05/2023
11.11
 444,738 11.18 11.25 11.11 0 0 0
23/05/2023
11.18
 795,497 11.25 11.32 11.11 0 0 0
22/05/2023
11.25
 868,376 10.98 11.39 10.98 100 3,100 -0.0
19/05/2023
10.98
 1,198,900 10.77 11.11 10.77 1,000 1,200 -0.0
18/05/2023
10.77
 597,906 10.56 10.91 10.56 4,300 0 0.1
17/05/2023
10.56
 833,713 10.77 10.84 10.49 0 0 0
16/05/2023
10.77
 584,708 10.77 10.98 10.70 5,200 0 0.1
15/05/2023
10.77
 529,330 10.98 11.05 10.77 0 0 0
12/05/2023
10.98
 1,042,562 10.84 11.05 10.70 0 0 0
11/05/2023
10.84
 706,094 10.84 10.91 10.70 11,800 300 0.2
10/05/2023
10.84
 859,788 10.98 11.05 10.70 0 400 -0.0
09/05/2023
10.98
 388,755 10.91 11.18 10.84 0 1,000 -0.0
08/05/2023
10.91
 1,665,419 10.56 11.18 10.56 0 2,100 -0.0
05/05/2023
10.56
 466,193 10.70 10.70 10.42 0 2,300 -0.0
04/05/2023
10.70
 752,806 10.70 10.84 10.56 0 1,600 -0.0
28/04/2023
10.70
 1,379,296 10.49 10.84 10.49 1,100 0 0.0
27/04/2023
10.49
 1,507,000 10.29 10.56 10.29 20,100 0 0.3
26/04/2023
10.29
 348,641 10.22 10.29 10.15 35,200 0 0.5
25/04/2023
10.22
 369,925 10.36 10.36 10.15 0 0 0
24/04/2023
10.36
 395,031 10.29 10.36 10.22 0 15,000 -0.2
21/04/2023
10.29
 349,346 10.36 10.91 10.15 0 0 0
20/04/2023
10.36
 280,601 10.42 10.77 10.36 0 0 0
19/04/2023
10.42
 478,877 10.49 10.84 10.36 0 0 0
18/04/2023
10.49
 591,151 10.49 10.56 10.36 0 0 0
17/04/2023
10.49
 467,974 10.36 10.49 10.29 0 0 0
14/04/2023
10.36
 559,376 10.56 10.63 10.36 2,700 0 0.0
13/04/2023
10.56
 534,312 10.77 10.77 10.49 15,000 0 0.2
12/04/2023
10.77
 1,567,276 10.36 10.84 10.42 0 0 0
11/04/2023
10.36
 882,869 10.01 10.36 10.01 0 0 0
10/04/2023
10.01
 534,197 9.94 10.08 9.87 18,300 0 0.3
07/04/2023
9.94
 261,705 10.01 10.08 9.94 8,100 0 0.1
06/04/2023
10.01
 242,145 10.15 10.15 10.01 500 0 0.0
05/04/2023
10.15
 339,983 10.08 10.22 10.01 18,000 0 0.3
04/04/2023
10.08
 381,712 10.08 10.08 10.01 20,000 0 0.3
03/04/2023
10.08
 256,325 10.08 10.08 9.94 12,000 0 0.2
31/03/2023
10.08
 163,600 10.08 10.08 9.94 20,000 0 0.3
30/03/2023
10.08
 136,875 10.08 10.08 9.94 0 0 0
29/03/2023
10.08
 185,420 10.08 10.08 9.94 5,000 18,700 -0.2
28/03/2023
10.08
 191,203 10.01 10.15 10.01 8,300 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |