CTCP Nhiệt điện Quảng Ninh (qtp)

11.10
0
(0%)
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)
04/01/2022
12.50
 6,332,417 11.58 12.74 11.52 0 0 0
31/12/2021
11.58
 1,891,201 11.58 11.76 11.34 0 0 0
30/12/2021
11.58
 1,595,261 11.58 11.70 11.46 0 0 0
29/12/2021
11.58
 1,414,025 11.70 11.70 11.40 0 0 0
28/12/2021
11.64
 2,919,838 11.58 11.82 11.46 0 0 0
27/12/2021
11.58
 2,824,756 11.15 11.76 11.15 0 0 0
24/12/2021
11.22
 2,696,194 11.28 11.34 10.85 0 0 0
23/12/2021
11.28
 3,786,340 11.58 11.70 11.03 0 0 0
22/12/2021
11.58
 2,710,900 11.64 12.01 11.52 3,200 300 0.1
21/12/2021
11.64
 4,486,382 10.97 11.89 10.97 0 0 0
20/12/2021
10.97
 6,442,193 10.48 11.09 10.36 0 0 0
17/12/2021
10.48
 1,173,420 10.48 10.54 10.36 0 0 0
16/12/2021
10.48
 742,750 10.48 10.54 10.36 0 0 0
15/12/2021
10.42
 1,229,388 10.42 10.67 10.36 0 0 0
14/12/2021
10.42
 1,802,656 10.30 10.54 10.12 0 0 0
13/12/2021
10.24
 1,272,071 10.30 10.54 10.12 0 0 0
10/12/2021
10.30
 1,047,450 10.18 10.48 10.06 0 0 0
09/12/2021
10.24
 1,101,330 10.00 10.30 9.94 0 0 0
08/12/2021
9.94
 860,342 10.06 10.12 9.20 0 0 0
07/12/2021
10.06
 1,007,010 9.87 10.12 9.87 0 0 0
06/12/2021
9.87
 2,073,568 10.24 10.30 9.51 0 0 0
03/12/2021
10.24
 1,218,340 10.61 10.67 10.18 0 0 0
02/12/2021
10.67
 1,247,074 10.67 10.79 9.14 0 0 0
01/12/2021
10.73
 680,682 10.42 10.73 10.42 0 0 0
30/11/2021
10.54
 996,949 10.67 10.85 10.48 0 0 0
29/11/2021
10.67
 2,617,924 10.12 10.97 10.00 0 0 0
26/11/2021
10.18
 1,086,087 10.18 10.36 10.12 0 0 0
25/11/2021
10.24
 1,382,910 10.24 10.42 10.06 0 0 0
24/11/2021
10.18
 1,723,724 10.36 10.48 10.06 0 0 0
23/11/2021
10.36
 1,090,160 10.12 10.36 9.14 0 0 0
22/11/2021
10.12
 2,064,625 10.73 10.85 10.12 0 0 0
19/11/2021
10.73
 2,840,614 10.73 11.09 10.54 0 0 0
18/11/2021
10.73
 2,196,568 10.79 10.85 10.61 0 0 0
17/11/2021
10.85
 1,426,439 10.97 10.97 10.73 0 0 0
16/11/2021
10.91
 2,913,158 10.97 11.09 10.85 0 0 0
15/11/2021
11.09
 4,207,791 10.85 11.22 10.67 0 0 0
12/11/2021
10.85
 1,734,158 10.79 10.97 10.73 0 0 0
11/11/2021
10.85
 5,981,480 10.18 10.91 10.18 0 0 0
10/11/2021
10.24
 1,635,316 10.30 10.30 10.12 0 0 0
09/11/2021
10.24
 1,585,262 10.30 10.36 10.18 0 0 0
08/11/2021
10.24
 2,415,745 9.94 10.36 8.53 0 0 0
05/11/2021
10.00
 1,717,267 9.94 10.12 9.87 0 0 0
04/11/2021
9.94
 1,741,503 10.06 10.12 9.75 0 0 0
03/11/2021
9.94
 2,913,828 10.24 10.24 9.87 0 0 0
02/11/2021
10.24
 2,312,170 10.24 10.36 10.00 0 0 0
01/11/2021
10.18
 2,225,284 10.06 10.48 10.06 0 0 0
29/10/2021
10.00
 5,516,152 9.63 10.36 9.57 0 0 0
28/10/2021
9.57
 1,600,836 9.57 10.91 9.51 0 0 0
27/10/2021
9.57
 1,643,282 9.63 9.63 9.45 0 0 0
26/10/2021
9.57
 995,555 9.63 9.69 9.45 0 0 0
25/10/2021
9.63
 1,281,991 9.63 9.75 9.51 0 0 0
22/10/2021
9.63
 1,681,800 9.63 9.87 9.57 0 0 0
21/10/2021
9.57
 734,509 9.87 9.87 9.51 0 0 0
20/10/2021
9.57
 1,448,400 9.63 9.69 9.45 0 0 0
19/10/2021
9.57
 1,293,200 9.51 9.63 9.45 0 0 0
18/10/2021
9.51
 1,617,770 9.63 9.63 8.17 0 0 0
15/10/2021
9.63
 1,188,111 9.69 9.75 9.51 0 0 0
14/10/2021
9.75
 1,132,408 9.75 9.75 8.53 0 0 0
13/10/2021
9.69
 1,113,447 9.63 9.75 9.57 0 0 0
12/10/2021
9.69
 1,482,677 9.57 9.75 8.23 0 0 0
11/10/2021
9.63
 2,125,698 9.81 9.81 8.53 0 0 0
08/10/2021
9.75
 1,792,265 10.00 10.00 8.53 0 0 0
07/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/10/2021
9.94
 1,501,912 10.54 10.67 9.87 0 0 0
06/10/2021
10.06
 2,016,100 10.00 10.11 9.94 0 0 0
05/10/2021
10.00
 1,523,415 9.94 10.23 9.83 0 0 0
04/10/2021
10.06
 3,632,501 9.65 10.23 9.65 0 0 0
01/10/2021
9.60
 1,159,640 9.71 9.71 9.48 0 0 0
30/09/2021
9.65
 841,200 9.71 9.94 9.60 0 0 0
29/09/2021
9.71
 1,940,818 9.43 9.88 9.37 0 0 0
28/09/2021
9.43
 874,550 9.31 9.43 9.20 0 0 0
27/09/2021
9.37
 2,172,900 9.48 9.54 9.31 0 0 0
24/09/2021
9.48
 1,227,881 9.43 9.54 9.37 0 0 0
23/09/2021
9.43
 1,859,200 9.48 9.54 9.37 0 0 0
22/09/2021
9.48
 1,217,638 9.37 9.54 9.31 0 0 0
21/09/2021
9.43
 1,755,152 9.43 9.54 9.25 0 0 0
20/09/2021
9.48
 2,440,564 9.77 9.77 9.43 0 0 0
17/09/2021
9.77
 2,929,769 9.54 10.00 9.48 0 0 0
16/09/2021
9.48
 1,937,620 9.48 9.60 8.33 0 0 0
15/09/2021
9.48
 5,003,330 9.83 10.06 9.37 0 0 0
14/09/2021
9.77
 2,505,527 9.88 10.06 8.33 0 0 0
13/09/2021
9.77
 2,499,012 10.00 11.44 9.60 0 0 0
10/09/2021
10.00
 2,234,220 10.00 10.11 9.88 0 0 0
09/09/2021
10.00
 2,125,300 9.71 10.11 9.71 0 0 0
08/09/2021
9.94
 2,768,080 9.94 10.11 9.77 0 0 0
07/09/2021
9.83
 4,533,545 10.17 10.17 9.77 0 0 0
06/09/2021
10.11
 4,049,874 10.40 10.46 10.00 0 0 0
01/09/2021
10.34
 3,513,146 10.52 10.52 10.23 0 0 0
31/08/2021
10.46
 6,813,979 10.06 10.46 10.00 0 0 0
30/08/2021
10.06
 4,461,485 10.17 10.34 10.00 0 0 0
27/08/2021
10.17
 4,545,369 9.65 10.17 9.43 0 0 0
26/08/2021
9.65
 2,232,225 9.48 9.94 9.31 0 0 0
25/08/2021
9.37
 1,667,618 9.43 9.71 9.14 0 0 0
24/08/2021
9.31
 3,763,376 9.94 10.17 9.08 0 0 0
23/08/2021
9.77
 1,580,129 10.00 10.11 9.71 0 0 0
20/08/2021
10.11
 3,986,852 9.94 10.34 9.71 0 0 0
19/08/2021
10.17
 5,604,746 9.77 10.17 9.65 0 0 0
18/08/2021
9.77
 2,217,710 9.65 10.00 9.48 0 0 0
17/08/2021
9.77
 3,852,296 9.65 10.00 9.48 0 0 0
16/08/2021
9.65
 5,722,041 8.91 9.71 8.79 0 0 0
13/08/2021
8.85
 1,831,793 8.74 8.91 8.68 0 0 0

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