CTCP Nhiệt điện Quảng Ninh (qtp)

13.60
-0.10
(-0.73%)
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
(2024-10-23) 		-0.30 -2.16% 4,030,829 -484,400 -6.6
13.50
14
13.60
2 tháng
(2024-09-23) 		-0.80 -5.56% 8,329,057 -841,360 -11.6
13.50
14.40
13.60
3 tháng
(2024-08-26) 		-0.73 -5.11% 11,233,785 -1,214,660 -17.1
13.50
14.40
13.60
6 tháng
(2024-05-27) 		-2.86 -17.39% 47,415,223 -1,384,360 -18.7
13.50
16.95
13.60
12 tháng
(2023-11-28) 		0.41 3.15% 89,575,467 -1,327,760 -17.9
13.19
16.95
13.60
24 tháng
(2022-12-05) 		3.31 32.12% 208,380,737 -437,460 2.9
10.14
16.95
13.60
36 tháng
(2021-12-08) 		1.91 16.36% 421,207,159 2,657,040 67.7
8.88
16.95
13.60
60 tháng
(2019-12-19) 		5.84 75.27% 751,731,642 3,740,940 84.9
6.76
16.95
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
9.53
 2,345,334 9.67 9.74 9.13 0 0 0
15/04/2021
9.67
 1,381,700 10.01 10.01 9.60 0 0 0
14/04/2021
10.01
 729,900 10.14 10.14 9.87 0 0 0
13/04/2021
10.14
 1,717,719 10.34 10.41 10.01 0 0 0
12/04/2021
10.34
 1,643,957 10.41 10.48 10.21 3,000 0 0.0
09/04/2021
10.41
 1,651,100 10.55 10.55 10.28 0 0 0
08/04/2021
10.55
 903,100 10.61 10.68 10.41 0 0 0
07/04/2021
10.61
 2,182,628 10.48 10.82 9.47 0 0 0
06/04/2021
10.48
 1,324,621 10.41 10.61 10.21 1,000 0 0.0
05/04/2021
10.41
 1,218,200 10.48 10.61 10.14 1,200 0 0.0
02/04/2021
10.48
 1,526,200 10.55 10.82 10.21 1,600 0 0.0
01/04/2021
10.55
 3,431,800 10.28 11.16 9.94 0 0 0
31/03/2021
10.28
 1,504,800 9.94 10.41 9.94 51,600 2,800 0.7
30/03/2021
9.94
 390,700 10.07 10.14 9.87 0 0 0
29/03/2021
10.07
 358,200 10.01 10.07 9.80 0 0 0
26/03/2021
10.01
 1,404,900 10.01 10.01 9.33 0 0 0
25/03/2021
10.01
 582,541 10.07 10.95 9.87 0 0 0
24/03/2021
10.07
 1,305,813 10.34 10.34 9.87 0 0 0
23/03/2021
10.34
 1,853,800 10.34 10.68 8.86 0 0 0
22/03/2021
10.34
 520,940 10.41 10.48 9.47 0 0 0
19/03/2021
10.41
 1,572,500 10.14 10.55 9.47 100,000 0 1.4
18/03/2021
10.14
 766,404 10.28 10.28 9.74 0 0 0
17/03/2021
10.28
 1,324,408 10.21 10.41 9.47 0 0 0
16/03/2021
10.21
 2,200,190 9.74 10.41 9.67 0 0 0
15/03/2021
9.74
 1,440,700 9.67 9.74 9.53 0 0 0
12/03/2021
9.67
 1,267,303 9.80 9.80 9.47 0 0 0
11/03/2021
9.80
 1,198,470 9.80 9.94 9.67 0 0 0
10/03/2021
9.80
 809,800 9.60 9.87 9.60 0 0 0
09/03/2021
9.60
 1,254,400 9.94 9.94 9.47 0 0 0
08/03/2021
9.94
 1,340,011 9.53 10.14 9.53 0 100 -0.0
05/03/2021
9.53
 641,830 9.40 9.60 9.33 0 17,100 -0.2
04/03/2021
9.40
 1,115,560 9.47 9.67 8.79 0 5,600 -0.1
03/03/2021
9.47
 1,503,400 9.53 9.53 9.13 100 0 0.0
02/03/2021
9.53
 547,220 9.60 9.74 9.40 200 0 0.0
01/03/2021
9.60
 879,141 9.40 9.67 8.79 24,500 0 0.3
26/02/2021
9.40
 3,462,900 9.53 9.53 9.13 0 0 0
25/02/2021
9.53
 1,638,850 9.19 9.74 8.79 100,000 0 1.3
24/02/2021
9.19
 2,517,530 8.86 9.33 8.86 0 0 0
23/02/2021
8.86
 363,800 9.06 9.06 8.86 0 0 0
22/02/2021
9.06
 94,805 9.13 9.13 8.99 0 0 0
19/02/2021
9.13
 190,500 9.13 9.19 8.99 0 0 0
18/02/2021
9.13
 447,750 9.13 9.26 8.99 0 0 0
17/02/2021
9.13
 608,321 8.79 9.33 8.65 0 0 0
09/02/2021
8.79
 180,900 8.52 8.92 8.52 0 0 0
08/02/2021
8.52
 518,800 8.72 8.72 8.45 0 0 0
05/02/2021
8.72
 555,814 8.59 8.79 8.65 0 0 0
04/02/2021
8.59
 192,400 8.72 8.79 8.59 0 0 0
03/02/2021
8.72
 253,000 8.52 8.72 8.52 0 0 0
02/02/2021
8.52
 374,500 8.59 8.72 8.45 0 0 0
01/02/2021
8.59
 468,300 8.52 8.79 8.38 0 0 0
29/01/2021
8.52
 434,020 7.78 8.79 7.44 0 0 0
28/01/2021
7.78
 1,592,338 8.79 8.79 7.64 0 0 0
27/01/2021
8.79
 589,223 8.92 9.13 8.72 0 0 0
26/01/2021
8.92
 205,170 9.06 9.13 8.79 0 0 0
25/01/2021
9.06
 244,000 9.26 9.26 9.06 0 0 0
22/01/2021
9.26
 812,700 9.47 9.80 9.06 0 0 0
21/01/2021
9.47
 548,100 9.47 9.80 9.19 0 0 0
20/01/2021
9.47
 127,410 9.13 9.47 8.79 0 0 0
19/01/2021
9.13
 386,096 9.47 9.60 8.45 0 0 0
18/01/2021
9.47
 573,420 9.80 10.01 9.47 0 0 0
15/01/2021
9.80
 546,407 9.67 9.87 9.60 0 0 0
14/01/2021
9.67
 370,954 9.80 10.14 9.53 0 0 0
13/01/2021
9.80
 480,329 10.07 10.21 9.60 0 0 0
12/01/2021
10.07
 954,100 9.06 10.14 8.92 0 0 0
11/01/2021
9.06
 251,900 8.92 9.13 8.86 0 0 0
08/01/2021
8.92
 729,200 8.25 9.19 8.32 0 0 0
07/01/2021
8.25
 171,100 8.25 8.32 8.18 0 0 0
06/01/2021
8.25
 410,800 8.25 8.32 8.11 0 0 0
05/01/2021
8.25
 295,800 8.18 8.32 8.05 0 0 0
04/01/2021
8.18
 205,000 7.98 8.32 8.05 0 0 0
31/12/2020
7.98
 62,600 7.98 8.11 7.91 0 0 0
30/12/2020
7.98
 126,567 8.25 8.25 7.91 0 0 0
29/12/2020
8.25
 297,000 8.25 8.38 7.98 0 0 0
28/12/2020
8.25
 194,500 8.25 8.65 8.18 0 0 0
25/12/2020
8.25
 86,800 7.98 8.52 7.91 0 0 0
24/12/2020
7.98
 39,300 7.78 8.18 7.64 0 0 0
23/12/2020
7.78
 142,736 7.64 7.98 7.50 0 0 0
22/12/2020
7.64
 203,330 7.57 7.64 7.50 0 0 0
21/12/2020
7.57
 113,127 7.44 7.64 7.44 0 0 0
18/12/2020
7.44
 153,604 7.44 7.50 7.44 0 0 0
17/12/2020
7.44
 55,200 7.44 7.50 7.37 0 0 0
16/12/2020
7.44
 71,723 7.30 7.64 7.30 0 0 0
15/12/2020
7.30
 51,500 7.23 7.30 7.23 0 0 0
14/12/2020
7.23
 31,100 7.23 7.30 7.23 0 0 0
11/12/2020
7.23
 45,700 7.17 7.30 7.17 0 0 0
10/12/2020
7.17
 60,086 7.23 7.30 7.17 0 0 0
09/12/2020
7.23
 87,061 7.30 7.30 7.23 0 0 0
08/12/2020
7.30
 84,100 7.23 7.44 7.23 0 0 0
07/12/2020
7.23
 267,800 7.23 7.37 7.23 0 0 0
04/12/2020
7.23
 57,300 7.23 7.30 7.17 0 0 0
03/12/2020
7.23
 44,100 7.30 7.30 7.23 0 0 0
02/12/2020
7.30
 3,100 7.23 7.30 7.30 0 0 0
01/12/2020
7.23
 54,200 7.17 7.23 7.17 0 0 0
30/11/2020
7.17
 71,600 7.10 7.23 7.10 0 0 0
27/11/2020
7.10
 19,400 7.03 7.10 6.96 0 0 0
26/11/2020
7.03
 58,310 7.10 7.10 7.03 0 0 0
25/11/2020
7.10
 179,400 7.17 7.17 7.03 0 0 0
24/11/2020
7.17
 104,900 7.10 7.17 6.96 0 0 0
23/11/2020
7.10
 53,400 7.10 7.17 7.03 0 0 0
20/11/2020
7.10
 31,100 6.96 7.10 6.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |