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)
01/07/2020
7.96
 27,847 7.76 7.96 7.63 0 0 0
30/06/2020
7.76
 24,915 7.69 7.96 7.69 0 0 0
29/06/2020
7.69
 51,700 8.02 8.22 7.69 0 0 0
26/06/2020
8.02
 15,100 7.83 8.09 7.76 0 0 0
25/06/2020
7.83
 39,900 7.89 7.96 7.63 0 0 0
24/06/2020
7.89
 5,455 7.96 8.02 7.83 0 0 0
23/06/2020
7.96
 12,820 8.09 8.29 7.96 0 0 0
22/06/2020
8.09
 730,296 7.69 8.29 7.69 0 0 0
19/06/2020
7.69
 135,630 7.76 7.83 7.63 0 0 0
18/06/2020
7.76
 34,900 7.83 7.83 7.63 0 0 0
17/06/2020
7.83
 8,600 7.76 8.09 7.76 0 0 0
16/06/2020
7.76
 50,800 7.96 8.29 7.63 0 0 0
15/06/2020
7.96
 8,000 7.83 8.62 7.76 0 0 0
12/06/2020
7.83
 60,600 7.76 8.02 7.56 0 0 0
11/06/2020
7.76
 27,239 7.76 7.76 7.63 0 0 0
10/06/2020
7.76
 73,300 7.83 7.83 7.69 0 0 0
09/06/2020
7.83
 7,600 7.83 7.89 7.76 0 0 0
08/06/2020
7.83
 12,900 7.69 7.83 7.69 0 0 0
05/06/2020
7.69
 16,200 7.69 7.76 7.49 0 0 0
04/06/2020
7.69
 36,630 7.76 7.76 7.63 0 0 0
03/06/2020
7.76
 57,900 7.69 7.76 7.63 0 0 0
02/06/2020
7.69
 18,800 7.63 7.69 7.56 0 0 0
01/06/2020
7.63
 32,600 7.69 7.69 7.63 0 0 0
29/05/2020
7.69
 95,900 7.76 7.76 7.69 0 0 0
28/05/2020
7.76
 62,640 7.69 7.76 7.56 0 0 0
27/05/2020
7.69
 57,300 7.76 7.83 7.63 0 0 0
26/05/2020
7.76
 164,000 7.83 7.83 7.69 0 0 0
25/05/2020
7.83
 57,544 7.69 7.83 7.69 0 0 0
22/05/2020
7.69
 20,400 7.76 7.76 7.63 0 0 0
21/05/2020
7.76
 22,214 7.69 7.83 7.63 0 0 0
20/05/2020
7.69
 40,200 7.69 7.76 7.63 0 0 0
19/05/2020
7.69
 41,100 7.69 7.69 7.63 0 0 0
18/05/2020
7.69
 27,710 7.56 7.69 7.56 0 0 0
15/05/2020
7.56
 30,000 7.56 7.63 7.49 0 0 0
14/05/2020
7.56
 98,500 7.63 7.76 7.43 0 0 0
13/05/2020
7.63
 36,610 7.56 7.63 7.43 0 0 0
12/05/2020
7.56
 74,000 7.43 7.56 7.36 0 0 0
11/05/2020
7.43
 47,300 7.30 7.56 7.30 0 0 0
08/05/2020
7.30
 90,690 7.36 7.36 7.23 0 0 0
07/05/2020
7.36
 33,800 7.30 7.36 7.30 0 0 0
06/05/2020
7.30
 14,800 7.23 7.30 7.23 0 0 0
05/05/2020
7.23
 27,200 7.16 7.23 7.10 0 0 0
04/05/2020
7.16
 31,800 7.23 7.23 7.10 0 0 0
29/04/2020
7.23
 57,510 7.16 7.23 7.16 0 0 0
28/04/2020
7.16
 38,800 7.30 7.30 7.10 0 0 0
27/04/2020
7.30
 87,700 7.16 7.36 7.16 0 0 0
24/04/2020
7.16
 125,420 7.03 7.23 6.90 0 0 0
23/04/2020
7.03
 95,300 7.03 7.03 6.90 0 0 0
22/04/2020
7.03
 108,170 6.90 7.03 6.70 0 0 0
21/04/2020
6.90
 595,229 7.69 7.69 6.70 0 0 0
20/04/2020
7.69
 163,600 8.02 8.02 7.63 0 0 0
17/04/2020
8.02
 172,900 8.22 8.22 7.69 0 0 0
16/04/2020
8.22
 56,200 7.89 8.22 7.89 5,000 0 0.1
15/04/2020
7.89
 719,500 7.56 7.89 7.56 0 0 0
14/04/2020
7.56
 159,700 7.43 7.89 7.49 0 0 0
13/04/2020
7.43
 68,000 7.69 7.69 7.36 0 0 0
10/04/2020
7.69
 28,100 7.63 7.89 7.43 0 0 0
09/04/2020
7.63
 121,210 7.56 8.22 7.63 0 0 0
08/04/2020
7.56
 16,230 7.43 7.69 7.43 0 0 0
07/04/2020
7.43
 35,900 7.49 7.49 7.43 0 0 0
06/04/2020
7.49
 234,100 7.16 7.49 6.96 0 0 0
03/04/2020
7.16
 24,100 7.16 7.16 7.03 0 0 0
01/04/2020
7.16
 8,200 7.03 7.23 7.10 0 0 0
31/03/2020
7.03
 26,000 7.10 7.23 7.03 0 0 0
30/03/2020
7.10
 6,600 7.16 7.16 6.90 0 0 0
27/03/2020
7.16
 2,000 7.16 7.16 7.16 0 0 0
26/03/2020
7.16
 2,700 7.36 7.36 7.03 0 0 0
25/03/2020
7.36
 14,300 7.36 7.36 7.23 0 0 0
24/03/2020
7.36
 15,010 7.23 7.36 6.96 0 0 0
23/03/2020
7.23
 37,700 7.36 7.36 6.90 0 0 0
20/03/2020
7.36
 21,000 7.43 7.83 7.36 0 0 0
19/03/2020
7.43
 5,000 7.56 7.56 7.43 0 0 0
18/03/2020
7.56
 10,700 7.49 7.63 7.56 0 0 0
17/03/2020
7.49
 25,800 7.36 7.49 7.30 0 0 0
16/03/2020
7.36
 7,200 7.43 7.96 7.36 0 0 0
13/03/2020
7.43
 29,500 7.30 7.49 6.96 0 0 0
12/03/2020
7.30
 138,300 7.76 7.76 6.83 0 0 0
11/03/2020
7.76
 22,300 7.96 7.96 7.43 0 0 0
10/03/2020
7.96
 20,400 7.63 7.96 7.56 0 0 0
09/03/2020
7.63
 43,600 8.02 8.02 7.30 0 0 0
06/03/2020
8.02
 12,200 8.02 8.02 7.89 0 0 0
05/03/2020
8.02
 141,800 8.16 8.16 7.89 0 0 0
04/03/2020
8.16
 105,300 8.22 8.22 8.02 0 0 0
03/03/2020
8.22
 10,624 8.22 8.22 8.09 0 0 0
02/03/2020
8.22
 7,200 8.29 8.56 8.22 0 0 0
28/02/2020
8.29
 7,200 8.16 8.29 8.02 0 0 0
27/02/2020
8.16
 56,700 8.22 8.22 8.02 0 0 0
26/02/2020
8.22
 75,200 8.16 8.22 8.09 0 0 0
25/02/2020
8.16
 47,210 8.22 8.22 8.02 0 0 0
24/02/2020
8.22
 162,300 8.36 8.36 7.96 0 0 0
21/02/2020
8.36
 11,200 8.36 8.36 8.29 0 0 0
20/02/2020
8.36
 42,769 8.62 8.62 8.29 0 0 0
19/02/2020
8.62
 197,920 8.69 8.82 8.62 0 0 0
18/02/2020
8.69
 27,940 8.69 8.75 8.62 0 0 0
17/02/2020
8.69
 89,400 8.69 8.82 8.49 0 0 0
14/02/2020
8.69
 46,100 8.75 8.89 8.62 0 0 0
13/02/2020
8.75
 60,300 8.56 8.82 8.56 0 0 0
12/02/2020
8.56
 43,600 8.29 8.56 8.09 0 0 0
11/02/2020
8.29
 29,351 8.49 8.62 8.29 0 0 0
10/02/2020
8.49
 25,940 8.29 8.49 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |