CTCP Nhiệt điện Quảng Ninh (qtp)

11.10
0.10
(0.91%)
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
(2026-09-08) 		-0.20 -1.80% 2,699,000 0 0
10.70
11.10
11.10
2 tháng
(2026-08-10) 		-0.40 -3.54% 5,175,100 0 0
10.70
11.30
11.10
3 tháng
(2026-07-10) 		-0.50 -4.39% 9,346,900 0 0
10.70
11.40
11.10
6 tháng
(2026-04-13) 		-2.10 -16.15% 29,826,600 0 0
10.70
13.20
11.10
12 tháng
(2025-10-13) 		-1.14 -9.50% 93,228,300 0 0
10.70
14.30
11.10
24 tháng
(2024-10-18) 		-0.92 -7.75% 183,193,668 0 0
9.35
14.62
11.10
36 tháng
(2023-10-24) 		0.15 1.42% 273,006,402 0 0
8.44
14.62
11.10
60 tháng
(2021-11-03) 		0.96 9.71% 644,233,618 404,900 7.4
7.55
14.62
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
10.36
 297,849 10.43 10.49 10.30 0 0 0
02/06/2022
10.43
 550,100 10.62 10.62 10.43 0 0 0
01/06/2022
10.62
 310,000 10.81 10.81 10.62 0 0 0
31/05/2022
10.81
 610,629 10.81 10.87 10.68 0 0 0
30/05/2022
10.68
 821,309 10.49 10.87 10.49 0 0 0
27/05/2022
10.49
 198,165 10.43 10.55 10.43 0 0 0
26/05/2022
10.43
 259,115 10.55 10.55 10.36 0 0 0
25/05/2022
10.55
 264,049 10.30 10.55 10.30 0 0 0
24/05/2022
10.30
 329,415 10.30 10.30 10.11 0 0 0
23/05/2022
10.30
 400,800 10.30 10.43 10.17 0 0 0
20/05/2022
10.36
 232,700 10.30 10.43 10.24 0 0 0
19/05/2022
10.30
 233,100 10.36 10.36 10.17 0 0 0
18/05/2022
10.36
 345,500 10.55 10.55 10.30 0 0 0
17/05/2022
10.55
 385,640 10.17 10.74 10.11 0 0 0
16/05/2022
10.24
 471,400 9.98 10.49 9.98 0 0 0
13/05/2022
9.85
 773,700 10.24 10.43 9.73 0 0 0
12/05/2022
10.24
 434,700 10.81 10.81 10.11 0 0 0
11/05/2022
10.81
 652,700 10.49 10.81 10.43 0 0 0
10/05/2022
10.49
 696,300 10.11 10.55 9.85 0 0 0
09/05/2022
10.17
 2,320,433 11.00 11.00 9.92 0 0 0
06/05/2022
11.00
 669,800 11.44 11.44 11.00 0 0 0
05/05/2022
11.38
 566,831 11.44 11.63 11.25 0 0 0
04/05/2022
11.38
 1,397,056 11.32 11.63 11.13 0 0 0
29/04/2022
11.38
 633,238 11.19 11.38 11.19 0 0 0
28/04/2022
11.19
 855,200 11.25 11.32 11.13 0 0 0
27/04/2022
11.25
 476,831 11.13 11.38 11.00 0 0 0
26/04/2022
11.32
 1,289,900 11.13 11.38 10.68 0 0 0
25/04/2022
11.06
 1,763,590 11.82 12.02 10.93 0 0 0
22/04/2022
11.82
 1,384,401 11.70 12.02 11.57 0 0 0
21/04/2022
11.63
 1,222,000 11.70 12.08 11.57 100 0 0.0
20/04/2022
11.70
 1,022,433 11.70 11.76 11.57 0 0 0
19/04/2022
11.76
 916,900 11.89 11.95 11.63 0 0 0
18/04/2022
11.89
 1,968,662 11.82 12.14 11.76 0 0 0
15/04/2022
11.82
 1,335,700 11.63 11.89 11.51 0 0 0
14/04/2022
11.63
 730,600 11.51 11.70 11.44 93,400 0 1.7
13/04/2022
11.51
 798,001 11.44 11.51 11.25 260,000 0 4.7
12/04/2022
11.44
 1,316,862 11.51 11.51 11.38 0 0 0
08/04/2022
11.44
 423,700 11.57 11.63 11.44 0 0 0
07/04/2022
11.57
 797,313 11.51 11.76 11.51 0 0 0
06/04/2022
11.44
 1,448,632 11.44 11.57 11.38 0 0 0
05/04/2022
11.44
 843,300 11.51 11.51 11.32 0 0 0
04/04/2022
11.51
 1,055,370 11.44 11.51 11.38 0 0 0
01/04/2022
11.44
 678,870 11.44 11.44 11.25 0 0 0
31/03/2022
11.44
 946,053 11.44 11.51 11.32 0 0 0
30/03/2022
11.44
 1,247,930 11.57 11.63 11.32 0 0 0
29/03/2022
11.63
 791,060 11.57 11.70 11.51 0 0 0
28/03/2022
11.57
 1,245,534 11.76 11.76 11.44 0 0 0
25/03/2022
11.76
 951,935 11.70 11.76 11.57 0 0 0
24/03/2022
11.76
 771,625 11.76 11.82 11.63 0 0 0
23/03/2022
11.82
 946,710 11.63 11.95 11.57 0 0 0
22/03/2022
11.63
 883,108 11.51 11.63 11.51 0 0 0
21/03/2022
11.51
 2,014,453 11.82 11.89 11.38 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
18/03/2022
11.89
 864,029 12.21 12.33 11.76 0 0 0
17/03/2022
11.82
 926,471 11.95 12.01 11.70 0 0 0
16/03/2022
11.95
 1,530,973 12.01 12.01 11.70 200 0 0.0
15/03/2022
12.01
 908,329 11.89 12.07 11.76 0 0 0
14/03/2022
11.89
 1,286,825 12.07 12.56 11.89 0 0 0
11/03/2022
12.13
 5,313,025 11.82 12.50 11.82 0 0 0
10/03/2022
11.89
 1,527,414 11.58 11.89 11.52 0 0 0
09/03/2022
11.52
 616,763 11.76 11.76 11.46 0 0 0
08/03/2022
11.70
 1,912,728 11.58 11.89 11.46 0 0 0
07/03/2022
11.58
 1,782,125 11.52 11.64 11.34 0 0 0
04/03/2022
11.58
 685,072 11.40 11.70 11.40 0 0 0
03/03/2022
11.58
 1,021,217 11.34 11.70 11.34 0 0 0
02/03/2022
11.46
 1,313,746 11.34 11.58 11.15 0 0 0
01/03/2022
11.34
 2,205,245 11.64 11.64 11.28 0 0 0
28/02/2022
11.58
 1,108,230 11.82 11.89 11.58 0 0 0
25/02/2022
11.82
 642,670 11.82 11.82 11.70 0 0 0
24/02/2022
11.76
 1,940,776 11.95 12.07 11.58 0 0 0
23/02/2022
12.01
 4,302,186 11.82 12.25 11.76 0 0 0
22/02/2022
11.82
 1,373,659 11.82 11.82 11.58 0 0 0
21/02/2022
11.82
 955,482 11.89 11.95 11.76 0 0 0
18/02/2022
11.89
 792,865 11.95 11.95 11.76 0 0 0
17/02/2022
11.95
 1,079,872 11.89 12.01 11.82 0 0 0
16/02/2022
11.95
 1,015,479 11.89 12.01 11.82 0 0 0
15/02/2022
11.89
 805,706 11.82 11.89 11.70 0 0 0
14/02/2022
11.82
 1,497,627 11.64 11.95 11.46 0 0 0
11/02/2022
11.70
 978,220 11.58 11.76 11.58 0 0 0
10/02/2022
11.58
 1,555,222 11.46 11.76 11.40 75,700 7,500 1.3
09/02/2022
11.46
 837,525 11.34 11.58 11.34 0 0 0
08/02/2022
11.46
 622,511 11.22 11.58 11.22 0 0 0
07/02/2022
11.28
 774,065 10.97 11.34 10.97 0 0 0
28/01/2022
10.97
 477,417 10.91 11.03 10.79 0 0 0
27/01/2022
10.97
 475,028 10.91 11.03 10.85 0 0 0
26/01/2022
10.91
 737,312 10.97 11.15 10.73 0 0 0
25/01/2022
11.09
 702,610 10.67 11.15 10.67 0 0 0
24/01/2022
10.73
 1,191,935 11.15 11.22 10.67 0 0 0
21/01/2022
11.22
 1,838,348 11.40 11.40 11.09 0 0 0
20/01/2022
11.64
 1,140,242 11.28 11.76 11.22 0 0 0
19/01/2022
11.34
 836,047 11.15 11.52 11.03 0 0 0
18/01/2022
11.09
 1,314,441 11.09 11.40 10.91 0 0 0
17/01/2022
11.22
 1,990,343 11.52 11.70 11.09 0 0 0
14/01/2022
11.52
 999,585 11.70 11.70 11.22 0 0 0
13/01/2022
11.52
 1,862,635 11.95 12.07 11.46 0 0 0
12/01/2022
11.95
 3,121,762 11.95 12.07 11.03 0 0 0
11/01/2022
11.95
 2,118,352 12.01 12.19 11.82 0 0 0
10/01/2022
12.01
 5,182,238 12.43 12.62 11.82 0 0 0
07/01/2022
12.43
 3,645,567 12.19 12.62 12.01 0 0 0
06/01/2022
12.19
 2,192,362 12.37 12.43 12.07 0 0 0
05/01/2022
12.37
 2,190,715 12.50 12.74 12.25 0 0 0

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