CTCP Nhiệt điện Quảng Ninh (qtp)

12.30
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
(2026-03-30) 		-0.90 -6.72% 15,688,000 -98,900 0
12.30
13.40
12.30
2 tháng
(2026-02-27) 		-0.20 -1.57% 44,550,500 -160,700 -0.0
12.20
14.30
12.30
3 tháng
(2026-01-28) 		0.10 0.81% 49,899,600 -166,400 -0.1
12.20
14.30
12.30
6 tháng
(2025-10-30) 		0.46 3.79% 66,127,100 -321,100 -2.0
11.49
14.30
12.30
12 tháng
(2025-05-05) 		0.09 0.72% 113,034,300 -2,015,300 -10.6
11.49
14.30
12.30
24 tháng
(2024-05-08) 		-1.41 -10.15% 209,338,509 -1,197,450 0.5
11.48
14.41
12.30
36 tháng
(2023-05-15) 		1.73 16.07% 319,291,262 -328,250 20.4
10.36
14.41
12.30
60 tháng
(2021-05-24) 		4.97 66.03% 805,237,238 3,666,950 100.6
7.41
14.41
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
12.30
 150,200 12.30 12.40 12.20 0 0 0
28/04/2026
12.30
 593,200 12.50 12.60 12.20 0 0 0
27/04/2026
12.50
 506,700 12.60 12.60 12.30 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
13/01/2026
12.14
 198,300 12.23 12.23 11.95 0 0 0
12/01/2026
12.23
 712,600 12.04 12.32 11.95 0 0 0
09/01/2026
12.04
 601,400 11.67 12.04 11.58 0 0 0
08/01/2026
11.67
 408,100 11.58 11.67 11.58 0 0 0
07/01/2026
11.58
 273,100 11.58 11.58 11.49 0 0 0
06/01/2026
11.49
 272,900 11.58 11.58 11.49 0 34,900 -0.4
05/01/2026
11.49
 410,000 11.58 11.58 11.49 0 0 0
31/12/2025
11.58
 243,500 11.49 11.58 11.40 0 0 0
30/12/2025
11.49
 36,000 11.58 11.58 11.49 0 0 0
29/12/2025
11.58
 138,800 11.49 11.58 11.40 0 0 0
26/12/2025
11.49
 108,700 11.49 11.49 11.40 0 0 0
25/12/2025
11.49
 116,500 11.58 11.58 11.49 0 0 0
24/12/2025
11.58
 354,600 11.67 11.67 11.40 0 0 0
23/12/2025
11.58
 89,800 11.67 11.67 11.58 0 0 0
22/12/2025
11.67
 153,800 11.67 11.67 11.58 0 74,500 -0.9
19/12/2025
11.67
 200,200 11.67 11.77 11.58 0 100 -0.0
18/12/2025
11.77
 44,400 11.77 11.77 11.67 0 0 0
17/12/2025
11.77
 25,800 11.67 11.77 11.67 0 0 0
16/12/2025
11.67
 219,300 11.67 11.77 11.58 0 0 0
15/12/2025
11.77
 124,100 11.77 11.77 11.67 0 0 0
12/12/2025
11.77
 215,000 11.77 11.86 11.67 0 0 0
11/12/2025
11.86
 84,500 11.86 11.86 11.77 0 0 0
10/12/2025
11.77
 115,500 11.86 11.86 11.67 0 0 0
09/12/2025
11.86
 133,800 11.86 11.95 11.77 0 0 0
08/12/2025
11.86
 253,200 11.86 11.86 11.77 0 0 0
05/12/2025
11.86
 169,500 11.86 11.86 11.77 0 0 0
04/12/2025
11.86
 137,100 11.86 11.95 11.86 0 0 0
03/12/2025
11.86
 194,700 11.95 11.95 11.77 0 0 0
02/12/2025
11.95
 32,300 11.95 11.95 11.86 0 0 0
01/12/2025
11.86
 82,800 11.95 12.04 11.86 0 6,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |