CTCP Nhiệt điện Quảng Ninh (qtp)

16.90
0.10
(0.60%)
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
(2024-04-09) 		1.60 10.46% 9,667,000 -140,300 -2.1
15.20
16.90
16.90
2 tháng
(2024-03-11) 		2 13.42% 16,501,300 -120,600 -1.8
14.90
16.90
16.90
3 tháng
(2024-02-15) 		1.60 10.46% 20,539,800 50,300 0.7
14.80
16.90
16.90
6 tháng
(2023-11-13) 		3.56 26.73% 37,980,400 -746,300 -10.5
12.96
16.90
16.90
12 tháng
(2023-05-15) 		3.82 29.18% 111,760,492 868,800 19.9
12.59
16.90
16.90
24 tháng
(2022-05-20) 		4.31 34.25% 206,549,429 -1,127,300 -10.9
9.17
16.90
16.90
36 tháng
(2021-05-25) 		7.55 80.65% 597,177,768 4,864,000 100.0
9.01
16.90
16.90
60 tháng
(2019-06-05) 		10.05 146.78% 699,557,000 5,125,200 103.7
6.85
16.90
16.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
16.90
0.70
 1,819,900 16.40 17.30 16.10 0 400 -0.0
#2 07/05/2024
16.30
0.10
 430,400 16.20 16.50 16.10 0 0 0
#3 06/05/2024
16.30
0.30
 592,200 16.10 16.30 16 0 0 0
#4 03/05/2024
16
-0.30
 613,500 16.30 16.60 15.90 0 0 0
#5 02/05/2024
16.30
0.90
 1,483,300 15.40 17 15.40 0 0 0
#6 26/04/2024
15.40
0
 145,600 15.30 15.40 15.20 0 30,000 -0.5
#7 25/04/2024
15.40
0
 108,300 15.40 15.50 15.20 0 40,000 -0.6
#8 24/04/2024
15.40
0.10
 137,700 15.40 15.50 15.30 0 0 0
#9 23/04/2024
15.30
0
 154,300 15.40 15.50 15.20 0 0 0
#10 22/04/2024
15.30
0.10
 460,400 15.20 15.40 15.10 100 0 0.0
#11 19/04/2024
15.20
-0.20
 589,500 15.30 15.40 15 0 100,000 -1.5
#12 17/04/2024
15.40
0.10
 341,100 15.50 15.60 15.30 0 0 0
#13 16/04/2024
15.30
0
 663,200 15.40 15.40 15 0 0 0
#14 15/04/2024
15.30
-0.40
 715,000 15.60 15.70 15 0 0 0
#15 12/04/2024
15.70
0.20
 189,900 15.50 15.70 15.50 0 0 0
#16 11/04/2024
15.50
0
 195,200 15.40 15.60 15.30 0 0 0
#17 10/04/2024
15.50
0.20
 425,000 15.40 15.60 15.30 30,000 0 0.5
#18 09/04/2024
15.30
-0.10
 602,500 15.40 15.50 15.20 0 0 0
#19 08/04/2024
15.40
-0.20
 206,500 15.60 15.60 15.30 100 0 0.0
#20 05/04/2024
15.60
-0.10
 204,900 15.70 15.70 15.40 0 0 0
#21 04/04/2024
15.70
-0.20
 345,900 15.90 15.90 15.50 400 0 0.0
#22 03/04/2024
15.90
-0.10
 401,800 16 16 15.80 0 300 -0.0
#23 02/04/2024
16
-0.10
 269,100 16 16.10 15.80 0 0 0
#24 01/04/2024
16.10
0.20
 412,400 15.90 16.10 15.90 0 0 0
#25 29/03/2024
15.90
0.30
 312,300 15.60 16 15.60 24,200 4,800 0.3
#26 28/03/2024
15.60
0
 135,500 15.60 15.70 15.50 0 0 0
#27 27/03/2024
15.60
0.10
 168,100 15.60 15.60 15.40 0 0 0
#28 26/03/2024
15.50
0
 156,000 15.50 15.60 15.40 0 0 0
#29 25/03/2024
15.50
0.10
 96,800 15.40 15.60 15.40 0 0 0
#30 22/03/2024
15.40
0.10
 568,100 15.30 15.60 15.30 0 0 0
#31 21/03/2024
15.30
0.10
 222,100 15.20 15.40 15.10 0 0 0
#32 20/03/2024
15.20
-0.10
 385,300 15.30 15.40 15.10 0 0 0
#33 19/03/2024
15.30
-0.20
 113,700 15.50 15.50 15.20 100 0 0.0
#34 18/03/2024
15.50
-0.10
 525,900 15.60 15.70 15.10 0 0 0
#35 15/03/2024
15.60
0.10
 319,500 15.50 15.70 15.50 0 0 0
#36 14/03/2024
15.50
0.40
 864,300 15.10 15.70 15.10 0 0 0
#37 13/03/2024
15.10
0.20
 823,900 14.90 15.20 14.80 0 0 0
#38 12/03/2024
14.90
0
 89,700 14.90 14.90 14.80 0 0 0
#39 11/03/2024
14.90
0.10
 212,500 14.80 15 14.80 0 0 0
#40 08/03/2024
14.80
-0.10
 231,700 14.90 14.90 14.80 0 0 0
#41 07/03/2024
14.90
0.10
 146,000 14.80 15 14.80 0 0 0
#42 06/03/2024
14.80
-0.20
 254,700 15 15 14.80 10,000 0 0.1
#43 05/03/2024
15
0
 162,200 15 15.10 14.90 0 0 0
#44 04/03/2024
15
0
 176,600 15 15.10 14.90 0 0 0
#45 01/03/2024
15
-0.10
 185,900 15.10 15.30 14.90 0 0 0
#46 29/02/2024
15.10
0.10
 386,300 15 15.20 15 20,000 0 0.3
#47 28/02/2024
15
-0.10
 227,800 15.10 15.20 15 0 100 -0.0
#48 27/02/2024
15.10
0.10
 150,700 15 15.10 14.90 0 0 0
#49 26/02/2024
15
0.10
 217,000 14.90 15 14.80 1,600 0 0.0
#50 23/02/2024
14.90
-0.10
 806,700 15 15.20 14.80 132,000 0 2.0
#51 22/02/2024
15
0
 75,100 15 15.20 15 0 0 0
#52 21/02/2024
15
-0.10
 260,600 15.10 15.20 15 0 0 0
#53 20/02/2024
15.10
-0.10
 135,600 15.20 15.20 15 0 0 0
#54 19/02/2024
15.20
0
 238,300 15.20 15.30 15 4,800 2,200 0.0
#55 16/02/2024
15.20
-0.10
 106,100 15.30 15.40 15.10 0 0 0
#56 15/02/2024
15.30
0
 277,200 15.30 15.40 15.10 4,800 0 0.1
#57 07/02/2024
15.30
0.20
 240,900 15.10 15.30 15 5,000 0 0.1
#58 06/02/2024
15.10
0.20
 426,400 14.90 15.10 14.80 100 0 0.0
#59 05/02/2024
14.90
0.10
 397,700 14.80 15 14.70 6,700 0 0.1
#60 02/02/2024
14.80
0
 75,000 14.80 14.80 14.70 0 0 0
#61 01/02/2024
14.80
0.10
 133,100 14.70 14.80 14.60 1,100 0 0.0
#62 31/01/2024
14.70
0
 175,300 14.70 14.80 14.60 0 0 0
#63 30/01/2024
14.70
0
 68,500 14.70 14.70 14.60 0 0 0
#64 29/01/2024
14.70
0
 133,100 14.70 14.70 14.50 1,100 12,300 -0.2
#65 26/01/2024
14.70
0.10
 85,200 14.60 14.70 14.60 0 0 0
#66 25/01/2024
14.60
-0.10
 115,500 14.70 14.70 14.50 0 0 0
#67 24/01/2024
14.70
-0.10
 82,100 14.80 14.80 14.60 0 0 0
#68 23/01/2024
14.80
0
 208,400 14.80 14.80 14.60 0 0 0
#69 22/01/2024
14.80
0.10
 225,500 14.70 14.80 14.60 0 100 -0.0
#70 19/01/2024
14.70
0.10
 142,300 14.60 14.70 14.30 0 0 0
#71 18/01/2024
14.60
0
 92,500 14.60 14.70 14.50 0 0 0
#72 17/01/2024
14.60
-0.10
 101,700 14.70 14.70 14.50 0 600 -0.0
#73 16/01/2024
14.70
0.30
 169,000 14.40 14.70 14.40 0 0 0
#74 15/01/2024
14.40
0
 195,800 14.40 14.60 14.40 0 0 0
#75 12/01/2024
14.40
-0.30
 386,300 14.70 14.70 14.40 100 0 0.0
#76 11/01/2024
14.70
0
 127,700 14.70 14.80 14.60 1,100 0 0.0
#77 10/01/2024
14.70
0
 176,500 14.70 14.70 14.60 900 0 0.0
#78 09/01/2024
14.70
0
 264,300 14.70 14.80 14.60 0 0 0
#79 08/01/2024
14.70
-0.01
 228,700 14.71 14.80 14.50 0 0 0
#80 05/01/2024
14.71
0
 413,600 14.71 14.71 14.52 0 0 0
#81 04/01/2024
14.71
0.10
 364,400 14.62 14.71 14.52 0 0 0
#82 03/01/2024
14.62
0.10
 299,100 14.52 14.62 14.42 0 0 0
#83 02/01/2024
14.52
0
 242,000 14.52 14.71 14.42 2,500 0 0.0
#84 29/12/2023
14.52
0
 247,200 14.52 14.52 14.32 52,700 0 0.9
#85 28/12/2023
14.52
0.29
 478,300 14.22 14.62 14.22 0 0 0
#86 27/12/2023
14.22
0.10
 222,200 14.13 14.32 14.13 0 200 -0.0
#87 26/12/2023
14.13
0
 206,200 14.13 14.22 14.03 0 0 0
#88 25/12/2023
14.13
-0.10
 137,200 14.22 14.22 14.03 0 50,000 -0.8
#89 22/12/2023
14.22
0
 76,200 14.22 14.22 14.03 0 0 0
#90 21/12/2023
14.22
0
 124,200 14.22 14.22 14.03 0 0 0
#91 20/12/2023
14.22
0
 96,600 14.22 14.22 14.03 0 0 0
#92 19/12/2023
14.22
0.20
 216,100 14.03 14.22 13.93 0 0 0
#93 18/12/2023
14.03
0
 110,800 14.03 14.13 13.83 0 0 0
#94 15/12/2023
14.03
0.10
 165,800 13.93 14.13 13.83 0 0 0
#95 14/12/2023
13.93
0
 167,500 13.93 14.03 13.83 0 31,500 -0.4
#96 13/12/2023
13.93
-0.20
 629,200 14.13 14.13 13.73 0 0 0
#97 12/12/2023
14.13
-0.20
 483,800 14.32 14.32 14.03 0 11,600 -0.2
#98 11/12/2023
14.32
0.15
 318,700 14.17 14.62 14.13 0 10,600 -0.2
#99 08/12/2023
14.17
0.19
 815,100 13.99 14.27 13.89 0 0 0
#100 07/12/2023
13.99
0.09
 934,600 13.89 13.99 13.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc