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)
03/07/2024
15.88
 731,301 15.79 15.98 15.69 0 1,500 -0.0
02/07/2024
15.69
 728,337 15.98 16.08 15.69 400 276,700 -4.5
01/07/2024
16.08
 1,041,146 16.17 16.27 15.69 0 0 0
28/06/2024
16.17
 1,260,324 16.46 16.56 15.88 3,600 0 0.1
27/06/2024
16.46
 821,026 16.75 16.75 16.27 1,700 0 0.0
26/06/2024
16.66
 945,399 16.27 16.85 16.27 0 0 0
25/06/2024
16.27
 655,060 16.56 16.66 16.17 0 0 0
24/06/2024
16.56
 919,877 16.75 17.04 16.37 500 0 0.0
21/06/2024
16.75
 2,305,345 16.37 17.14 16.27 253,300 0 4.4
20/06/2024
16.37
 372,777 16.27 16.37 16.17 0 0 0
19/06/2024
16.27
 260,118 16.27 16.27 16.08 0 0 0
18/06/2024
16.27
 317,044 16.17 16.37 15.98 37,700 500 0.6
17/06/2024
16.17
 223,657 16.17 16.17 15.98 10,800 0 0.2
14/06/2024
16.17
 496,643 16.27 16.37 16.08 30,000 0 0.5
13/06/2024
16.37
 335,880 16.27 16.37 16.08 58,000 1,000 1.0
12/06/2024
16.27
 444,132 16.27 16.37 15.98 0 0 0
11/06/2024
16.27
 431,137 16.37 16.37 16.08 0 0 0
10/06/2024
16.17
 472,023 16.27 16.37 16.17 58,100 0 1.0
07/06/2024
16.27
 1,356,776 16.66 16.66 16.17 0 0 0
06/06/2024
16.56
 540,697 16.56 16.75 16.46 10,900 0 0.2
05/06/2024
16.56
 601,129 16.75 16.85 16.56 26,400 0 0.5
04/06/2024
16.75
 476,658 16.95 16.95 16.66 0 0 0
03/06/2024
16.95
 655,155 16.85 16.95 16.75 10,000 0 0.2
31/05/2024
16.85
 1,876,051 16.08 17.14 16.08 0 4,500 -0.1
30/05/2024
16.27
 693,627 16.37 16.37 16.17 10,000 0 0.2
29/05/2024
16.37
 588,116 16.46 16.56 16.27 30,500 0 0.5
28/05/2024
16.46
 497,435 16.66 16.66 16.37 2,600 100 0.0
27/05/2024
16.46
 762,153 16.37 16.85 16.17 0 0 0
24/05/2024
16.37
 768,362 16.56 16.56 16.08 0 0 0
23/05/2024
16.56
 1,008,310 16.08 16.66 16.08 0 0 0
22/05/2024
16.08
 365,314 16.27 16.37 15.98 600 0 0.0
21/05/2024
16.27
 605,961 16.17 16.37 16.08 1,500 0 0.0
20/05/2024
16.27
 544,134 16.37 16.46 16.08 1,300 1,100 0.0
17/05/2024
16.46
 348,249 16.46 16.56 16.27 300 0 0.0
16/05/2024
16.46
 720,018 16.46 16.66 16.37 200 0 0.0
15/05/2024
16.37
 542,601 16.17 16.46 16.17 0 0 0
14/05/2024
16.17
 287,787 16.46 16.46 16.08 0 0 0
13/05/2024
16.27
 445,488 16.66 16.75 16.17 0 0 0
10/05/2024
16.66
 787,684 16.37 16.66 16.17 0 0 0
09/05/2024
16.37
 578,526 16.37 16.66 16.17 100 0 0.0
08/05/2024
16.37
 1,820,149 15.88 16.75 15.59 0 400 -0.0
07/05/2024
15.79
 430,518 15.69 15.98 15.59 0 0 0
06/05/2024
15.79
 592,262 15.59 15.79 15.50 0 0 0
03/05/2024
15.50
 613,794 15.79 16.08 15.40 0 0 0
02/05/2024
15.79
 1,483,455 14.91 16.46 14.91 0 0 0
26/04/2024
14.91
 145,691 14.82 14.91 14.72 0 30,000 -0.5
25/04/2024
14.91
 108,350 14.91 15.01 14.72 0 40,000 -0.6
24/04/2024
14.82
 137,700 14.91 15.01 14.82 0 0 0
23/04/2024
14.82
 154,377 14.91 15.01 14.72 0 0 0
22/04/2024
14.82
 460,416 14.72 14.91 14.62 100 0 0.0
19/04/2024
14.72
 589,817 14.82 14.91 14.53 0 100,000 -1.5
17/04/2024
14.91
 341,180 15.01 15.11 14.82 0 0 0
16/04/2024
14.82
 663,516 14.91 14.91 14.53 0 0 0
15/04/2024
14.82
 715,296 15.11 15.20 14.53 0 0 0
12/04/2024
15.20
 189,980 15.01 15.20 15.01 0 0 0
11/04/2024
15.01
 195,496 14.91 15.11 14.82 0 0 0
10/04/2024
15.01
 425,057 14.91 15.11 14.82 30,000 0 0.5
09/04/2024
14.82
 603,000 14.91 15.01 14.72 0 0 0
08/04/2024
14.91
 206,544 15.11 15.11 14.82 100 0 0.0
05/04/2024
15.11
 204,939 15.20 15.20 14.91 0 0 0
04/04/2024
15.20
 346,162 15.40 15.40 15.01 400 0 0.0
03/04/2024
15.40
 401,953 15.50 15.50 15.30 0 300 -0.0
02/04/2024
15.50
 269,261 15.50 15.59 15.30 0 0 0
01/04/2024
15.59
 412,684 15.40 15.59 15.40 0 0 0
29/03/2024
15.40
 312,509 15.11 15.50 15.11 24,200 4,800 0.3
28/03/2024
15.11
 135,592 15.11 15.20 15.01 0 0 0
27/03/2024
15.11
 168,120 15.11 15.11 14.91 0 0 0
26/03/2024
15.01
 156,285 15.01 15.11 14.91 0 0 0
25/03/2024
15.01
 96,886 15.01 15.11 14.91 0 0 0
22/03/2024
14.91
 568,258 14.82 15.11 14.82 0 0 0
21/03/2024
14.82
 222,194 14.82 14.91 14.62 0 0 0
20/03/2024
14.72
 385,408 14.82 14.91 14.62 0 0 0
19/03/2024
14.82
 113,924 15.01 15.01 14.72 100 0 0.0
18/03/2024
15.01
 526,186 15.11 15.20 14.62 0 0 0
15/03/2024
15.11
 319,659 15.11 15.20 15.01 0 0 0
14/03/2024
15.01
 864,445 14.62 15.20 14.62 0 0 0
13/03/2024
14.62
 824,097 14.43 14.72 14.33 0 0 0
12/03/2024
14.43
 89,743 14.43 14.43 14.33 0 0 0
11/03/2024
14.43
 212,756 14.33 14.53 14.33 0 0 0
08/03/2024
14.33
 231,876 14.33 14.43 14.33 0 0 0
07/03/2024
14.43
 146,320 14.43 14.53 14.33 0 0 0
06/03/2024
14.33
 255,091 14.53 14.53 14.33 10,000 0 0.1
05/03/2024
14.53
 162,297 14.43 14.62 14.43 0 0 0
04/03/2024
14.53
 176,635 14.53 14.62 14.43 0 0 0
01/03/2024
14.53
 186,152 14.72 14.82 14.43 0 0 0
29/02/2024
14.62
 386,429 14.53 14.72 14.53 20,000 0 0.3
28/02/2024
14.53
 228,084 14.62 14.72 14.53 0 100 -0.0
27/02/2024
14.62
 150,779 14.53 14.62 14.43 0 0 0
26/02/2024
14.53
 217,160 14.33 14.53 14.33 1,600 0 0.0
23/02/2024
14.43
 807,002 14.72 14.72 14.33 132,000 0 2.0
22/02/2024
14.53
 75,295 14.53 14.72 14.53 0 0 0
21/02/2024
14.53
 260,966 14.62 14.72 14.53 0 0 0
20/02/2024
14.62
 135,897 14.62 14.72 14.53 0 0 0
19/02/2024
14.72
 238,713 14.62 14.82 14.53 4,800 2,200 0.0
16/02/2024
14.72
 106,199 14.82 14.91 14.62 0 0 0
15/02/2024
14.82
 277,371 14.82 14.91 14.62 4,800 0 0.1
07/02/2024
14.82
 240,980 14.62 14.82 14.53 5,000 0 0.1
06/02/2024
14.62
 426,454 14.33 14.62 14.33 100 0 0.0
05/02/2024
14.43
 397,829 14.33 14.53 14.24 6,700 0 0.1
02/02/2024
14.33
 75,228 14.33 14.33 14.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |