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)
19/11/2020
6.96
 103,100 7.03 7.03 6.96 0 0 0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 2%
18/11/2020
7.03
 16,400 6.96 7.10 6.96 0 0 0
17/11/2020
6.96
 75,600 6.96 6.96 6.90 0 0 0
16/11/2020
6.96
 48,100 7.03 7.10 6.90 0 0 0
13/11/2020
7.03
 25,600 7.03 7.03 6.96 0 0 0
12/11/2020
7.03
 27,500 6.83 7.03 6.83 0 0 0
11/11/2020
6.83
 200,400 6.83 6.83 6.83 0 0 0
10/11/2020
6.83
 190,200 6.96 6.96 6.83 0 0 0
09/11/2020
6.96
 63,500 6.76 6.96 6.76 0 0 0
06/11/2020
6.76
 39,600 6.96 7.16 6.76 0 0 0
05/11/2020
6.96
 42,800 6.83 6.96 6.76 0 0 0
04/11/2020
6.83
 34,900 6.83 6.96 6.76 0 0 0
03/11/2020
6.83
 43,400 6.96 6.96 6.83 0 0 0
02/11/2020
6.96
 39,100 6.96 7.03 6.90 0 0 0
30/10/2020
6.96
 20,000 6.96 6.96 6.96 0 0 0
29/10/2020
6.96
 50,700 7.03 7.03 6.96 0 0 0
28/10/2020
7.03
 73,610 7.10 7.10 7.03 0 0 0
27/10/2020
7.10
 46,200 7.16 7.16 7.10 0 0 0
26/10/2020
7.16
 25,000 7.16 7.16 6.96 0 0 0
23/10/2020
7.16
 20,400 7.16 7.16 7.16 0 0 0
22/10/2020
7.16
 26,400 7.16 7.23 7.16 0 0 0
21/10/2020
7.16
 190,400 7.30 7.30 7.10 0 0 0
20/10/2020
7.30
 27,200 7.16 7.30 7.23 0 0 0
19/10/2020
7.16
 43,000 7.30 7.30 7.16 0 0 0
16/10/2020
7.30
 78,300 7.30 7.30 7.30 0 0 0
15/10/2020
7.30
 43,000 7.23 7.30 7.23 0 0 0
14/10/2020
7.23
 40,800 7.30 7.30 7.23 0 0 0
13/10/2020
7.30
 467,900 7.30 7.30 7.30 0 0 0
12/10/2020
7.30
 22,000 7.30 7.36 7.23 0 0 0
09/10/2020
7.30
 171,100 7.30 7.36 7.23 0 0 0
08/10/2020
7.30
 26,800 7.36 7.36 7.30 0 0 0
07/10/2020
7.36
 31,400 7.36 7.36 7.36 0 0 0
06/10/2020
7.36
 13,617 7.30 7.36 7.36 0 0 0
05/10/2020
7.30
 41,617 7.36 7.36 7.30 0 0 0
02/10/2020
7.36
 24,310 7.36 7.36 7.30 0 0 0
01/10/2020
7.36
 29,100 7.30 7.36 7.30 0 0 0
30/09/2020
7.30
 31,600 7.23 7.30 7.23 0 0 0
29/09/2020
7.23
 16,400 7.30 7.36 7.23 0 0 0
28/09/2020
7.30
 15,000 7.30 7.36 7.30 0 0 0
25/09/2020
7.30
 16,500 7.30 7.36 7.30 0 0 0
24/09/2020
7.30
 22,328 7.30 7.30 7.30 0 0 0
23/09/2020
7.30
 18,500 7.30 7.36 7.30 0 0 0
22/09/2020
7.30
 64,075 7.36 7.36 7.23 0 0 0
21/09/2020
7.36
 85,600 7.43 7.43 7.30 0 0 0
18/09/2020
7.43
 8,900 7.43 7.43 7.36 0 0 0
17/09/2020
7.43
 24,714 7.49 7.49 7.43 0 0 0
16/09/2020
7.49
 121,490 7.49 7.49 7.43 0 0 0
15/09/2020
7.49
 94,000 7.49 7.49 7.43 0 0 0
14/09/2020
7.49
 398,400 7.49 7.49 7.43 0 0 0
11/09/2020
7.49
 72,900 7.43 7.56 7.43 0 0 0
10/09/2020
7.43
 22,000 7.43 7.49 7.43 0 0 0
09/09/2020
7.43
 25,550 7.43 7.43 7.36 0 0 0
08/09/2020
7.43
 16,800 7.43 7.43 7.36 0 0 0
07/09/2020
7.43
 63,200 7.36 7.43 7.43 0 0 0
04/09/2020
7.36
 12,400 7.49 7.49 7.36 0 0 0
03/09/2020
7.49
 83,600 7.43 7.49 7.43 0 0 0
01/09/2020
7.43
 68,100 7.43 7.49 7.43 0 0 0
31/08/2020
7.43
 17,700 7.49 7.49 7.43 0 0 0
28/08/2020
7.49
 28,500 7.49 7.49 7.23 0 0 0
27/08/2020
7.49
 33,700 7.49 7.56 7.49 0 0 0
26/08/2020
7.49
 49,100 7.43 7.56 7.43 0 0 0
25/08/2020
7.43
 13,700 7.43 7.56 7.43 0 0 0
24/08/2020
7.43
 31,408 7.43 7.49 7.36 0 0 0
21/08/2020
7.43
 34,500 7.30 7.43 7.36 0 0 0
20/08/2020
7.30
 11,517 7.43 7.43 7.30 0 0 0
19/08/2020
7.43
 1,300 7.43 7.43 7.43 0 0 0
18/08/2020
7.43
 35,000 7.43 7.49 7.43 0 0 0
17/08/2020
7.43
 98,200 7.43 7.49 7.43 0 0 0
14/08/2020
7.43
 32,900 7.49 7.63 7.36 0 0 0
13/08/2020
7.49
 20,600 7.43 7.49 7.36 0 0 0
12/08/2020
7.43
 58,300 7.43 7.43 6.76 0 0 0
11/08/2020
7.43
 17,400 7.49 7.49 7.43 0 0 0
10/08/2020
7.49
 21,117 7.36 7.49 7.43 0 0 0
07/08/2020
7.36
 9,500 7.36 7.43 7.36 0 0 0
06/08/2020
7.36
 7,200 7.43 7.56 7.36 0 0 0
05/08/2020
7.43
 6,500 7.36 7.43 7.30 0 0 0
04/08/2020
7.36
 6,700 7.43 7.43 7.36 0 0 0
03/08/2020
7.43
 28,800 7.36 7.43 7.23 0 0 0
31/07/2020
7.36
 18,700 7.30 7.36 7.23 0 0 0
30/07/2020
7.30
 14,400 7.30 7.43 7.23 0 0 0
29/07/2020
7.30
 27,300 7.43 7.43 7.10 0 0 0
28/07/2020
7.43
 40,300 7.16 7.43 7.16 0 0 0
27/07/2020
7.16
 70,400 7.49 7.49 7.10 0 0 0
24/07/2020
7.49
 88,400 7.63 7.63 7.36 0 0 0
23/07/2020
7.63
 20,900 7.49 7.63 7.49 0 0 0
22/07/2020
7.49
 48,300 7.63 7.63 7.43 0 5,000 -0.1
21/07/2020
7.63
 309,400 7.96 7.96 7.30 0 0 0
20/07/2020
7.96
 20,000 7.83 7.96 7.83 0 0 0
17/07/2020
7.83
 14,200 7.89 7.89 7.83 0 0 0
16/07/2020
7.89
 77,400 7.83 7.89 7.76 0 0 0
15/07/2020
7.83
 28,900 7.89 7.89 7.83 0 0 0
14/07/2020
7.89
 26,600 7.69 7.89 7.69 0 0 0
13/07/2020
7.69
 32,100 7.76 7.83 7.69 0 0 0
10/07/2020
7.76
 36,917 7.83 7.96 7.69 0 0 0
09/07/2020
7.83
 7,800 7.76 7.89 6.63 0 0 0
08/07/2020
7.76
 3,700 7.83 7.83 7.76 0 0 0
07/07/2020
7.83
 18,750 7.76 7.83 7.76 0 0 0
06/07/2020
7.76
 13,500 7.83 7.89 7.69 0 0 0
03/07/2020
7.83
 27,400 7.83 7.89 7.69 0 0 0
02/07/2020
7.83
 4,700 7.96 7.96 7.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |