Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	11	105,900	11.10	11.10	10.90	0	0	0
17/09/2026	11	34,300	11	11.10	11	0	0	0
16/09/2026	11.10	36,400	11.10	11.10	11	0	0	0
15/09/2026	11	54,400	11	11.10	10.90	0	0	0
14/09/2026	11	139,300	11	11.10	10.90	0	0	0
11/09/2026	11	89,200	11.10	11.10	11	0	0	0
10/09/2026	11	29,400	11.10	11.10	11	0	0	0
09/09/2026	11.10	72,700	11.10	11.10	11	0	0	0
08/09/2026	11.10	130,700	11.10	11.10	11	0	0	0
07/09/2026	11.10	77,200	11.10	11.20	11	0	0	0
04/09/2026	11.10	35,100	11.10	11.20	11.10	0	0	0
03/09/2026	11.10	80,300	11.10	11.10	11	0	0	0
02/09/2026	12.40	389,100	12.70	12.70	12.40	0	0	0
01/09/2026	12.90	523,400	12.60	13	12.50	0	0	0
31/08/2026	11	139,300	11	11.10	10.90	0	0	0
28/08/2026	11.10	109,200	11.10	11.10	11	0	0	0
27/08/2026	11.10	59,000	11	11.10	11	0	0	0
26/08/2026	11	69,200	11.10	11.10	11	0	0	0
25/08/2026	11	52,900	11.10	11.10	11	0	0	0
24/08/2026	11.10	54,600	11	11.10	11	0	0	0
21/08/2026	11	261,200	11.10	11.10	10.90	0	0	0
20/08/2026	11	156,200	11	11.10	11	0	0	0
19/08/2026	11	74,200	11	11.10	11	0	0	0
18/08/2026	11	150,100	11.20	11.20	11	0	0	0
17/08/2026	11.10	107,300	11.10	11.10	11	0	0	0
14/08/2026	11.10	202,500	11.20	11.20	11	0	0	0
13/08/2026	11.20	168,000	11.30	11.30	11.10	0	0	0
12/08/2026	11.20	582,900	11.30	11.40	11.10	0	0	0
11/08/2026	11.30	110,200	11.30	11.40	11.20	0	0	0
10/08/2026	11.30	126,000	11.30	11.40	11.20	0	0	0
07/08/2026	11.30	72,200	11.10	11.30	11.10	0	0	0
06/08/2026	11.10	112,900	11.30	11.30	11.10	0	0	0
05/08/2026	11.20	216,400	11.30	11.30	11.20	0	0	0
04/08/2026	11.30	81,800	11.20	11.30	11.20	0	0	0
03/08/2026	11.20	225,100	11.10	11.30	11.10	0	0	0
31/07/2026	11.10	102,900	11.20	11.20	11	0	0	0
30/07/2026	11.20	130,400	11.20	11.30	11.10	0	0	0
29/07/2026	11.10	80,200	11	11.20	11	0	0	0
28/07/2026	11	44,300	11	11	10.90	0	0	0
27/07/2026	11	190,800	10.90	11.20	10.90	0	0	0
24/07/2026	10.90	122,300	10.90	11	10.90	0	0	0
23/07/2026	11	207,600	11.10	11.10	10.80	0	0	0
22/07/2026	11.10	323,200	11.30	11.30	10.90	0	0	0
21/07/2026	11.20	239,700	11.10	11.30	11.10	0	0	0
20/07/2026	11.10	337,700	11.20	11.40	11	0	0	0
17/07/2026	11.10	158,400	11.10	11.20	11	0	0	0
16/07/2026	11.10	237,400	11.30	11.30	11	0	0	0
15/07/2026	11.30	119,900	11.30	11.40	11.20	0	0	0
14/07/2026	11.30	120,000	11.30	11.30	11.20	0	0	0
13/07/2026	11.40	973,100	11.30	11.40	11.20	0	0	0
10/07/2026	11.40	75,500	11.40	11.50	11.30	0	0	0
09/07/2026	11.40	86,600	11.40	11.50	11.30	0	0	0
08/07/2026	11.40	189,200	11.40	11.50	11.40	0	0	0
07/07/2026	11.40	143,200	11.50	11.60	11.40	0	0	0
06/07/2026	11.50	256,800	11.60	11.70	11.40	0	0	0
03/07/2026	11.50	163,900	11.70	11.70	11.50	0	0	0
02/07/2026	12.70	414,600	12.80	12.80	12.60	0	0	0
01/07/2026	11.80	101,200	11.80	11.80	11.70	0	0	0
30/06/2026	11.70	182,500	11.60	11.80	11.50	0	0	0
29/06/2026	11.50	441,400	11.50	11.60	11.40	0	0	0
26/06/2026	11.50	276,200	11.50	11.60	11.40	0	0	0
25/06/2026	11.50	259,600	11.70	11.70	11.50	0	0	0
24/06/2026	11.60	182,900	11.70	11.70	11.60	0	0	0
23/06/2026	11.80	233,000	11.80	11.80	11.70	0	0	0
22/06/2026	11.80	100,200	11.80	11.90	11.70	0	0	0
19/06/2026	11.80	174,700	11.80	11.80	11.70	0	0	0
18/06/2026	11.80	867,700	11.90	11.90	11.70	0	0	0
17/06/2026	11.90	177,500	11.90	12	11.80	0	0	0
16/06/2026	11.90	136,500	11.90	12	11.80	0	0	0
15/06/2026	11.90	209,100	11.90	12	11.80	0	0	0
12/06/2026	11.90	115,500	12	12	11.90	0	0	0
11/06/2026	12	106,200	11.90	12	11.90	0	0	0
10/06/2026	12	72,700	12	12	11.90	0	0	0
09/06/2026	11.90	79,700	12	12	11.90	0	0	0
08/06/2026	12	240,200	12	12	11.90	0	0	0
05/06/2026	12	95,200	12	12.10	11.90	0	0	0
04/06/2026	12	85,500	12.10	12.10	12	0	0	0
03/06/2026	11.90	190,300	11.90	12.10	11.90	0	0	0
02/06/2026	12	329,500	12	12.10	11.90	0	0	0
01/06/2026	12	166,900	12	12.10	11.90	0	0	0
29/05/2026	12	163,400	12.10	12.10	12	0	0	0
28/05/2026	12.10	576,700	12.10	12.20	12	0	0	0
27/05/2026	12.10	297,100	12.20	12.20	12	0	0	0
26/05/2026	12.10	148,300	12.20	12.20	12	0	0	0
25/05/2026	12.10	396,500	12.10	12.40	12	0	0	0
22/05/2026	12.10	366,100	12	12.20	12	0	0	0
21/05/2026	12	1,319,400	12.10	12.20	11.90	0	0	0
20/05/2026	12.10	357,700	12.20	12.30	11.90	0	0	0
19/05/2026	12.20	218,300	12.30	12.30	12.10	0	0	0
18/05/2026	12.20	800,200	12.30	12.30	12.10	0	0	0
15/05/2026	12.30	103,200	12.40	12.40	12.20	0	0	0
14/05/2026	12.30	204,700	12.10	12.40	12.10	0	0	0
13/05/2026	12.10	1,377,000	12	12.20	12	0	0	0
12/05/2026	12.10	414,300	12.20	12.20	12	0	0	0
11/05/2026	12.20	321,600	12.20	12.30	12.10	0	0	0
08/05/2026	12.20	187,100	12.30	12.30	12.20	0	0	0
07/05/2026	12.30	339,000	12.30	12.50	12.20	0	0	0
06/05/2026	12.40	345,300	12.30	12.40	12.20	0	0	0
05/05/2026	12.40	190,300	12.40	12.50	12.30	0	0	0
04/05/2026	12.40	209,600	12.40	12.50	12.30	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0	0%	2,667,300	0	0	11 12.90 11
2 tháng (2026-07-20)	-0.10	-0.90%	6,601,800	0	0	10.90 12.90 11
3 tháng (2026-06-22)	-0.80	-6.78%	11,317,400	0	0	10.90 12.90 11
6 tháng (2026-03-23)	-2.60	-19.12%	47,296,000	0	0	10.90 14.30 11
12 tháng (2025-09-23)	-1.32	-10.73%	96,142,800	0	0	10.90 14.30 11
24 tháng (2024-09-30)	-1.24	-10.13%	188,843,679	0	0	9.35 14.62 11
36 tháng (2023-10-04)	-0.75	-6.35%	282,821,434	0	0	8.44 14.62 11
60 tháng (2021-10-14)	1.25	12.79%	678,132,690	2,731,100	59.7	7.35 14.62 11

CTCP Nhiệt điện Quảng Ninh (qtp)

THỐNG KÊ GIAO DỊCH