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)
23/10/2020
6.09
 20,400 6.09 6.09 6.09 0 0 0
22/10/2020
6.09
 26,400 6.14 6.14 6.09 0 0 0
21/10/2020
6.09
 190,400 6.09 6.20 6.03 0 0 0
20/10/2020
6.20
 27,200 6.20 6.20 6.14 0 0 0
19/10/2020
6.09
 43,000 6.20 6.20 6.09 0 0 0
16/10/2020
6.20
 78,301 6.20 6.20 6.20 0 0 0
15/10/2020
6.20
 43,000 6.20 6.20 6.14 0 0 0
14/10/2020
6.14
 40,807 6.20 6.20 6.14 0 0 0
13/10/2020
6.20
 467,900 6.20 6.20 6.20 0 0 0
12/10/2020
6.20
 22,000 6.20 6.26 6.14 0 0 0
09/10/2020
6.20
 171,100 6.20 6.26 6.14 0 0 0
08/10/2020
6.20
 26,800 6.26 6.26 6.20 0 0 0
07/10/2020
6.26
 31,400 6.26 6.26 6.26 0 0 0
06/10/2020
6.26
 13,617 6.26 6.26 6.26 0 0 0
05/10/2020
6.20
 41,617 6.20 6.20 6.20 0 0 0
02/10/2020
6.26
 24,310 6.20 6.26 6.20 0 0 0
01/10/2020
6.26
 29,100 6.20 6.26 6.20 0 0 0
30/09/2020
6.20
 31,600 6.20 6.20 6.14 0 0 0
29/09/2020
6.14
 16,400 6.26 6.26 6.14 0 0 0
28/09/2020
6.20
 15,000 6.26 6.26 6.20 0 0 0
25/09/2020
6.20
 16,500 6.26 6.26 6.20 0 0 0
24/09/2020
6.20
 22,328 6.20 6.20 6.20 0 0 0
23/09/2020
6.20
 18,500 6.20 6.26 6.20 0 0 0
22/09/2020
6.20
 64,075 6.20 6.26 6.14 0 0 0
21/09/2020
6.26
 85,600 6.31 6.31 6.20 0 0 0
18/09/2020
6.31
 8,900 6.31 6.31 6.26 0 0 0
17/09/2020
6.31
 24,714 6.37 6.37 6.31 0 0 0
16/09/2020
6.37
 121,490 6.37 6.37 6.31 0 0 0
15/09/2020
6.37
 94,000 6.37 6.37 6.31 0 0 0
14/09/2020
6.37
 398,400 6.37 6.37 6.31 0 0 0
11/09/2020
6.37
 72,900 6.31 6.43 6.31 0 0 0
10/09/2020
6.31
 22,000 6.31 6.37 6.31 0 0 0
09/09/2020
6.31
 25,550 6.31 6.31 6.26 0 0 0
08/09/2020
6.31
 16,800 6.31 6.31 6.26 0 0 0
07/09/2020
6.31
 63,200 6.31 6.31 6.31 0 0 0
04/09/2020
6.26
 12,400 6.31 6.31 6.26 0 0 0
03/09/2020
6.37
 83,600 6.31 6.37 6.31 0 0 0
01/09/2020
6.31
 68,100 6.37 6.37 6.31 0 0 0
31/08/2020
6.31
 17,700 6.31 6.37 6.31 0 0 0
28/08/2020
6.37
 28,500 6.14 6.37 6.14 0 0 0
27/08/2020
6.37
 33,700 6.43 6.43 6.37 0 0 0
26/08/2020
6.37
 49,100 6.31 6.43 6.31 0 0 0
25/08/2020
6.31
 13,700 6.31 6.43 6.31 0 0 0
24/08/2020
6.31
 31,408 6.31 6.37 6.26 0 0 0
21/08/2020
6.31
 34,500 6.26 6.31 6.26 0 0 0
20/08/2020
6.20
 11,517 6.31 6.31 6.20 0 0 0
19/08/2020
6.31
 1,300 6.31 6.31 6.31 0 0 0
18/08/2020
6.31
 35,000 6.31 6.37 6.31 0 0 0
17/08/2020
6.31
 98,200 6.31 6.37 6.31 0 0 0
14/08/2020
6.31
 32,900 6.48 6.48 6.26 0 0 0
13/08/2020
6.37
 20,600 6.26 6.37 6.26 0 0 0
12/08/2020
6.31
 58,300 5.75 6.31 5.75 0 0 0
11/08/2020
6.31
 17,400 6.31 6.31 6.31 0 0 0
10/08/2020
6.37
 21,117 6.31 6.37 6.31 0 0 0
07/08/2020
6.26
 9,500 6.31 6.31 6.26 0 0 0
06/08/2020
6.26
 7,200 6.43 6.43 6.26 0 0 0
05/08/2020
6.31
 6,500 6.26 6.31 6.20 0 0 0
04/08/2020
6.26
 6,700 6.26 6.31 6.26 0 0 0
03/08/2020
6.31
 28,800 6.14 6.31 6.14 0 0 0
31/07/2020
6.26
 18,700 6.20 6.26 6.14 0 0 0
30/07/2020
6.20
 14,400 6.31 6.31 6.14 0 0 0
29/07/2020
6.20
 27,300 6.31 6.31 6.03 0 0 0
28/07/2020
6.31
 40,300 6.09 6.31 6.09 0 0 0
27/07/2020
6.09
 70,400 6.26 6.31 6.03 0 0 0
24/07/2020
6.37
 88,417 6.26 6.43 6.26 0 0 0
23/07/2020
6.48
 20,900 6.48 6.48 6.37 0 0 0
22/07/2020
6.37
 48,300 6.48 6.48 6.31 0 0 0
21/07/2020
6.48
 309,400 6.54 6.54 6.20 0 0 0
20/07/2020
6.77
 20,000 6.71 6.77 6.65 0 0 0
17/07/2020
6.65
 14,200 6.71 6.71 6.65 0 0 0
16/07/2020
6.71
 77,400 6.65 6.71 6.60 0 0 0
15/07/2020
6.65
 28,900 6.65 6.71 6.65 0 0 0
14/07/2020
6.71
 26,600 6.54 6.71 6.54 0 0 0
13/07/2020
6.54
 32,100 6.60 6.65 6.54 0 0 0
10/07/2020
6.60
 36,917 6.77 6.77 6.54 0 0 0
09/07/2020
6.65
 7,800 6.71 6.71 5.64 0 0 0
08/07/2020
6.60
 3,700 6.60 6.65 6.60 0 0 0
07/07/2020
6.65
 18,750 6.60 6.65 6.60 0 0 0
06/07/2020
6.60
 13,500 6.71 6.71 6.54 0 0 0
03/07/2020
6.65
 27,400 6.71 6.71 6.54 0 0 0
02/07/2020
6.65
 4,700 6.71 6.71 6.60 0 0 0
01/07/2020
6.77
 27,847 6.60 6.77 6.48 0 0 0
30/06/2020
6.60
 24,915 6.77 6.77 6.54 0 0 0
29/06/2020
6.54
 51,700 6.99 6.99 6.54 0 0 0
26/06/2020
6.82
 15,100 6.60 6.88 6.60 0 0 0
25/06/2020
6.65
 39,900 6.54 6.77 6.48 0 0 0
24/06/2020
6.71
 5,455 6.82 6.82 6.65 0 0 0
23/06/2020
6.77
 12,820 7.05 7.05 6.77 0 0 0
22/06/2020
6.88
 730,296 6.54 7.05 6.54 0 0 0
19/06/2020
6.54
 135,630 6.54 6.65 6.48 0 0 0
18/06/2020
6.60
 34,900 6.65 6.65 6.48 0 0 0
17/06/2020
6.65
 8,600 6.88 6.88 6.60 0 0 0
16/06/2020
6.60
 50,800 7.05 7.05 6.48 0 0 0
15/06/2020
6.77
 8,000 7.33 7.33 6.60 0 0 0
12/06/2020
6.65
 60,600 6.43 6.82 6.43 0 0 0
11/06/2020
6.60
 27,239 6.60 6.60 6.48 0 0 0
10/06/2020
6.60
 73,300 6.60 6.65 6.54 0 0 0
09/06/2020
6.65
 7,600 6.60 6.71 6.60 0 0 0
08/06/2020
6.65
 12,900 6.54 6.65 6.54 0 0 0
05/06/2020
6.54
 16,200 6.48 6.60 6.37 0 0 0

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