Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	95,300	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	3,010	0
28/05/2026	12.10	576,700	12.10	12.20	12	0	0	0
27/05/2026	12.10	303,700	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	1,322,400	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	806,700	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	12.40	207,700	12.10	12.40	12.10	0	0	0
13/05/2026	12.10	1,377,200	12	12.20	12	0	0	0
12/05/2026	12.10	414,400	12.20	12.20	12	0	202,600	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	210,000	12.40	12.50	12.30	0	0	0
29/04/2026	12.40	284,200	12.30	12.50	12.20	0	0	0
28/04/2026	12.30	593,200	12.50	12.60	12.20	0	0	0
24/04/2026	12.50	506,700	12.60	12.60	12.30	0	0	0
23/04/2026	12.70	1,397,700	12.90	12.90	12.30	0	0	0
22/04/2026	12.90	607,200	13	13.10	12.80	0	0	0
21/04/2026	13	379,500	13.10	13.20	13	0	0	0
20/04/2026	13.20	372,800	13	13.40	12.90	0	0	0
17/04/2026	12.90	275,600	13	13	12.80	0	0	0
16/04/2026	13	326,100	13.10	13.10	12.90	0	0	0
15/04/2026	13.10	610,100	13.20	13.20	13	0	0	0
14/04/2026	13.20	368,200	13	13.20	13	0	0	0
13/04/2026	13	345,800	13	13.10	12.90	0	0	0
10/04/2026	13	353,800	12.90	13	12.80	0	0	0
09/04/2026	12.90	401,200	13	13	12.70	0	0	0
08/04/2026	12.90	688,200	12.80	13.10	12.80	0	0	0
07/04/2026	12.80	634,500	12.90	13.10	12.70	0	0	0
06/04/2026	12.80	788,300	13.10	13.10	12.70	0	0	0
03/04/2026	13.10	660,600	13.10	13.30	12.90	0	0	0
02/04/2026	13.10	747,400	13.10	13.30	12.90	0	0	0
01/04/2026	13.10	743,300	13.10	13.40	13	0	0	0
31/03/2026	13	2,116,100	13.40	13.40	12.90	0	0	0
30/03/2026	13.40	2,858,200	13.90	13.90	13.20	0	98,900	0
27/03/2026	13.80	1,065,000	13.90	14	13.70	0	0	0
26/03/2026	13.90	1,422,300	14.30	14.50	13.70	0	0	0
25/03/2026	14.30	2,466,300	13.90	14.70	13.50	0	21,100	0
24/03/2026	13.70	1,340,400	13.80	14.10	13.50	0	40,000	0
23/03/2026	13.70	1,600,600	14.30	14.60	13.60	0	0	0
20/03/2026	14.10	3,962,200	13.60	14.80	13.60	0	0	0
19/03/2026	13.60	2,073,800	13.20	14	13	0	200	-0.0
18/03/2026	13.20	470,300	13.30	13.30	12.90	0	0	0
17/03/2026	13.10	1,021,200	13.30	13.60	13.10	0	0	0
16/03/2026	13.20	581,400	13.60	13.80	13.20	0	200	-0.0
13/03/2026	13.60	2,368,000	13	14	13	0	0	0
12/03/2026	13.10	819,900	12.80	13.30	12.50	0	0	0
11/03/2026	12.80	447,200	12.60	13	12.60	0	0	0
10/03/2026	12.60	729,800	12.20	12.70	12.20	0	0	0
09/03/2026	12.20	1,892,800	12.70	12.70	12	0	0	0
06/03/2026	12.70	943,200	13	13.20	12.60	0	0	0
05/03/2026	13	606,300	13.30	13.60	13	0	200	-0.0
04/03/2026	13.30	1,493,000	13.70	14	12.90	0	100	-0.0
03/03/2026	13.70	2,232,200	12.90	14	12.90	0	0	0
02/03/2026	12.90	1,110,600	12.60	13.10	12.40	0	0	0
27/02/2026	12.70	216,000	12.70	12.80	12.60	0	0	0
26/02/2026	12.80	245,300	12.60	12.80	12.50	0	5,700	-0.1
25/02/2026	12.60	475,400	12.80	12.80	12.50	0	0	0
24/02/2026	12.70	155,100	12.80	12.80	12.60	0	0	0
23/02/2026	12.80	295,600	12.60	12.80	12.50	0	0	0
13/02/2026	12.50	159,700	12.50	12.60	12.50	0	0	0
12/02/2026	12.60	132,200	12.50	12.60	12.40	0	0	0
11/02/2026	12.50	180,900	12.40	12.50	12.30	0	0	0
10/02/2026	12.40	247,700	12.40	12.60	12.40	0	0	0
09/02/2026	12.40	419,100	12.70	12.70	12.40	0	0	0
06/02/2026	12.60	415,000	12.80	12.80	12.60	0	0	0
05/02/2026	12.80	903,800	12.50	13	12.40	0	0	0
04/02/2026	12.50	293,000	12.40	12.50	12.40	0	0	0
03/02/2026	12.40	307,500	12.40	12.50	12.30	0	0	0
02/02/2026	12.40	272,200	12.40	12.50	10.50	0	0	0
30/01/2026	12.40	262,200	12.40	12.40	12.30	0	0	0
29/01/2026	12.30	184,000	12.40	12.40	12.20	0	0	0
28/01/2026	12.40	400,400	12.30	12.40	12.10	0	0	0
27/01/2026	12.20	368,100	12.30	12.50	12.20	0	0	0
26/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
26/01/2026	12.40	697,200	12.70	12.90	12.30	0	0	0
23/01/2026	12.60	930,000	12.88	12.88	12.51	0	0	0
22/01/2026	12.79	1,307,600	12.79	13.06	12.69	0	0	0
21/01/2026	12.69	838,100	12.88	12.97	12.60	0	5,000	-0.1
20/01/2026	12.88	2,147,800	12.23	13.43	12.14	0	0	0
19/01/2026	12.23	198,600	12.32	12.32	12.14	0	0	0
16/01/2026	12.32	452,200	12.23	12.41	12.14	0	400	-0.0
15/01/2026	12.23	191,900	12.14	12.23	12.04	0	0	0
14/01/2026	12.14	350,200	12.14	12.14	12.04	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 (2026-05-13)	-0.10	-0.83%	7,714,200	-3,010	0	11.90 12.40 11.90
2 tháng (2026-04-13)	-1	-7.69%	15,789,000	-205,610	0	11.90 13.20 11.90
3 tháng (2026-03-16)	-1.20	-9.09%	41,784,100	-366,010	-0.0	11.90 14.30 11.90
6 tháng (2025-12-15)	0.23	1.99%	72,205,800	-486,910	-1.5	11.49 14.30 11.90
12 tháng (2025-06-17)	-0.14	-1.13%	113,550,800	-1,347,410	-10.3	11.49 14.30 11.90
24 tháng (2024-06-24)	-2.08	-14.75%	196,901,973	-1,937,760	-8.6	11.48 14.30 11.90
36 tháng (2023-06-28)	-0.32	-2.61%	297,672,059	-550,470	20.2	10.36 14.41 11.90
60 tháng (2021-07-08)	4.41	58.19%	793,985,232	3,455,340	100.5	7.55 14.41 11.90

CTCP Nhiệt điện Quảng Ninh (qtp)

THỐNG KÊ GIAO DỊCH