CTCP Nhiệt điện Quảng Ninh (qtp)

12.20
-0.30
(-2.40%)
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)
27/01/2026
12.20
 368,100 12.30 12.50 12.20 0 0 0
26/01/2026
12.40
 697,200 12.70 12.90 12.30 0 0 0
23/01/2026
13.60
 930,000 13.90 13.90 13.50 0 0 0
22/01/2026
13.80
 1,307,600 13.80 14.10 13.70 0 0 0
21/01/2026
13.70
 838,100 13.90 14 13.60 0 5,000 -0.1
20/01/2026
13.90
 2,147,800 13.20 14.50 13.10 0 0 0
19/01/2026
13.20
 198,600 13.30 13.30 13.10 0 0 0
16/01/2026
13.30
 452,200 13.20 13.40 13.10 0 400 -0.0
15/01/2026
13.20
 191,900 13.10 13.20 13 0 0 0
14/01/2026
13.10
 350,200 13.10 13.10 13 0 0 0
13/01/2026
13.10
 198,300 13.20 13.20 12.90 0 0 0
12/01/2026
13.20
 712,600 13 13.30 12.90 0 0 0
09/01/2026
13
 601,400 12.60 13 12.50 0 0 0
08/01/2026
12.60
 408,100 12.50 12.60 12.50 0 0 0
07/01/2026
12.50
 273,100 12.50 12.50 12.40 0 0 0
06/01/2026
12.40
 272,900 12.50 12.50 12.40 0 34,900 -0.4
05/01/2026
12.40
 410,000 12.50 12.50 12.40 0 0 0
31/12/2025
12.50
 243,500 12.40 12.50 12.30 0 0 0
30/12/2025
12.40
 36,000 12.50 12.50 12.40 0 0 0
29/12/2025
12.50
 138,800 12.40 12.50 12.30 0 0 0
26/12/2025
12.40
 108,700 12.40 12.40 12.30 0 0 0
25/12/2025
12.40
 116,500 12.50 12.50 12.40 0 0 0
24/12/2025
12.50
 354,600 12.60 12.60 12.30 0 0 0
23/12/2025
12.50
 89,800 12.60 12.60 12.50 0 0 0
22/12/2025
12.60
 153,800 12.60 12.60 12.50 0 74,500 -0.9
19/12/2025
12.60
 200,200 12.60 12.70 12.50 0 100 -0.0
18/12/2025
12.70
 44,400 12.70 12.70 12.60 0 0 0
17/12/2025
12.70
 25,800 12.60 12.70 12.60 0 0 0
16/12/2025
12.60
 219,300 12.60 12.70 12.50 0 0 0
15/12/2025
12.70
 124,100 12.70 12.70 12.60 0 0 0
12/12/2025
12.70
 215,000 12.70 12.80 12.60 0 0 0
11/12/2025
12.80
 84,500 12.80 12.80 12.70 0 0 0
10/12/2025
12.70
 115,500 12.80 12.80 12.60 0 0 0
09/12/2025
12.80
 133,800 12.80 12.90 12.70 0 0 0
08/12/2025
12.80
 253,200 12.80 12.80 12.70 0 0 0
05/12/2025
12.80
 169,500 12.80 12.80 12.70 0 0 0
04/12/2025
12.80
 137,100 12.80 12.90 12.80 0 0 0
03/12/2025
12.80
 194,700 12.90 12.90 12.70 0 0 0
02/12/2025
12.90
 32,300 12.90 12.90 12.80 0 0 0
01/12/2025
12.80
 82,800 12.90 13 12.80 0 6,200 -0.1
28/11/2025
12.90
 184,400 12.80 12.90 12.70 0 800 -0.0
27/11/2025
12.80
 46,000 12.80 12.80 12.70 0 0 0
26/11/2025
12.80
 62,900 12.70 12.90 12.70 0 0 0
25/11/2025
12.80
 163,700 12.80 12.90 12.70 100 0 0.0
24/11/2025
12.90
 96,400 12.80 12.90 12.80 100 0 0.0
21/11/2025
12.80
 56,100 12.90 12.90 12.80 800 0 0.0
20/11/2025
12.90
 208,400 12.80 13 12.80 200 0 0.0
19/11/2025
12.80
 96,600 12.80 12.90 12.80 0 0 0
18/11/2025
12.80
 173,100 12.70 12.80 12.70 0 0 0
17/11/2025
12.80
 125,500 12.80 12.80 12.70 0 0 0
14/11/2025
12.70
 271,200 12.70 12.80 12.70 0 0 0
13/11/2025
12.80
 67,800 12.80 12.90 12.70 0 0 0
12/11/2025
12.90
 72,500 12.80 12.90 12.70 0 0 0
11/11/2025
12.80
 100,600 12.80 12.80 12.70 1,200 0 0.0
10/11/2025
12.70
 150,000 12.80 12.80 12.70 1,000 0 0.0
07/11/2025
12.80
 114,300 12.90 12.90 12.80 0 0 0
06/11/2025
12.90
 111,800 12.90 12.90 12.80 0 0 0
05/11/2025
12.80
 33,100 12.80 12.90 12.80 0 0 0
04/11/2025
12.90
 138,800 12.90 12.90 12.80 0 36,400 -0.5
03/11/2025
12.90
 107,900 12.80 13 12.80 0 0 0
31/10/2025
12.90
 95,200 13 13 12.80 0 0 0
30/10/2025
13
 119,200 12.90 13 12.80 200 0 0.0
29/10/2025
12.90
 103,700 12.90 12.90 12.80 0 0 0
28/10/2025
12.90
 130,000 12.90 12.90 12.80 0 0 0
27/10/2025
12.90
 71,900 12.90 13 12.80 0 0 0
24/10/2025
12.90
 79,400 12.90 12.90 12.80 0 0 0
23/10/2025
12.90
 96,900 12.80 12.90 12.80 0 0 0
22/10/2025
12.90
 298,200 12.80 12.90 12.80 0 0 0
21/10/2025
12.80
 547,900 12.90 12.90 12.70 0 0 0
20/10/2025
12.90
 368,200 13 13.10 12.80 0 0 0
17/10/2025
13
 198,400 13 13.10 12.90 0 0 0
16/10/2025
13.10
 140,100 13 13.10 12.90 0 0 0
15/10/2025
13
 95,600 13 13.10 13 0 0 0
14/10/2025
13
 252,000 13.10 13.10 13 800 0 0.0
13/10/2025
13
 326,000 13.10 13.10 13 0 0 0
10/10/2025
13.10
 103,100 13.10 13.20 13.10 3,100 0 0.0
09/10/2025
13.10
 97,200 13.10 13.20 13.10 0 0 0
08/10/2025
13.10
 186,700 13.20 13.20 13 0 0 0
07/10/2025
13.10
 157,300 13.10 13.20 13.10 0 0 0
06/10/2025
13.10
 545,400 13.10 13.20 13 0 0 0
03/10/2025
13.10
 136,800 13.20 13.20 13.10 100 0 0.0
02/10/2025
13.20
 115,400 13.20 13.20 13.10 0 0 0
01/10/2025
13.20
 89,100 13.20 13.20 13.10 0 0 0
30/09/2025
13.20
 132,200 13.30 13.30 13.10 0 0 0
29/09/2025
13.20
 92,000 13.20 13.30 13.10 0 1,800 -0.0
26/09/2025
13.20
 232,600 13.30 13.30 13.20 0 0 0
25/09/2025
13.20
 561,300 13.20 13.30 13.20 0 0 0
24/09/2025
13.30
 56,400 13.30 13.30 13.20 0 0 0
23/09/2025
13.30
 84,800 13.40 13.40 13.20 0 4,000 -0.1
22/09/2025
13.40
 206,600 13.30 13.40 13.20 0 1,200 -0.0
19/09/2025
13.30
 196,600 13.20 13.40 13.20 400 0 0.0
18/09/2025
13.30
 395,500 13.40 13.40 13.20 0 0 0
17/09/2025
13.30
 513,300 13.50 13.50 13.30 0 0 0
16/09/2025
13.50
 293,500 13.50 13.50 13.30 1,500 0 0.0
15/09/2025
13.50
 501,800 13.50 13.60 13.40 200 0 0.0
12/09/2025
13.50
 462,000 13.30 13.60 13.30 0 0 0
11/09/2025
13.30
 219,800 13.40 13.50 13.20 800 0 0.0
10/09/2025
13.40
 88,200 13.40 13.50 13.30 0 0 0
09/09/2025
13.40
 336,900 13.50 13.60 13.30 0 0 0
08/09/2025
13.40
 660,800 13.50 13.60 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |