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)
01/02/2024
14.33
 133,235 14.24 14.33 14.14 1,100 0 0.0
31/01/2024
14.24
 175,312 14.24 14.33 14.14 0 0 0
30/01/2024
14.24
 68,540 14.24 14.24 14.14 0 0 0
29/01/2024
14.24
 133,100 14.24 14.24 14.04 1,100 12,300 -0.2
26/01/2024
14.24
 85,251 14.14 14.24 14.14 0 0 0
25/01/2024
14.14
 115,575 14.24 14.24 14.04 0 0 0
24/01/2024
14.24
 82,174 14.24 14.24 14.14 0 0 0
23/01/2024
14.33
 208,416 14.24 14.33 14.14 0 0 0
22/01/2024
14.33
 225,514 14.24 14.33 14.14 0 100 -0.0
19/01/2024
14.24
 142,321 14.04 14.24 13.85 0 0 0
18/01/2024
14.14
 92,500 14.14 14.24 14.04 0 0 0
17/01/2024
14.14
 101,826 14.14 14.24 14.04 0 600 -0.0
16/01/2024
14.24
 169,004 14.04 14.24 13.95 0 0 0
15/01/2024
13.95
 195,894 14.04 14.14 13.95 0 0 0
12/01/2024
13.95
 386,425 14.14 14.14 13.95 100 0 0.0
11/01/2024
14.24
 127,865 14.24 14.33 14.14 1,100 0 0.0
10/01/2024
14.24
 176,531 14.24 14.24 14.14 900 0 0.0
09/01/2024
14.24
 264,331 14.33 14.33 14.14 0 0 0
08/01/2024: Cổ tức tiền mặt tỉ lệ: 2.86%
08/01/2024
14.24
 228,759 14.33 14.33 14.04 0 0 0
05/01/2024
14.25
 413,603 14.15 14.25 14.06 0 0 0
04/01/2024
14.25
 364,801 14.15 14.25 14.06 0 0 0
03/01/2024
14.15
 299,142 14.06 14.15 13.96 0 0 0
02/01/2024
14.06
 242,275 14.06 14.25 13.96 2,500 0 0.0
29/12/2023
14.06
 247,200 14.06 14.06 13.87 52,700 0 0.9
28/12/2023
14.06
 478,300 13.77 14.15 13.77 0 0 0
27/12/2023
13.77
 222,200 13.68 13.87 13.68 0 200 -0.0
26/12/2023
13.68
 206,200 13.68 13.77 13.58 0 0 0
25/12/2023
13.68
 137,200 13.77 13.77 13.58 0 50,000 -0.8
22/12/2023
13.77
 76,200 13.77 13.77 13.58 0 0 0
21/12/2023
13.77
 124,200 13.77 13.77 13.58 0 0 0
20/12/2023
13.77
 96,600 13.77 13.77 13.58 0 0 0
19/12/2023
13.77
 216,100 13.58 13.77 13.49 0 0 0
18/12/2023
13.58
 110,800 13.58 13.68 13.39 0 0 0
15/12/2023
13.58
 165,800 13.49 13.68 13.39 0 0 0
14/12/2023
13.49
 167,500 13.49 13.58 13.39 0 31,500 -0.4
13/12/2023
13.49
 629,200 13.68 13.68 13.30 0 0 0
12/12/2023
13.68
 483,800 13.87 13.87 13.58 0 11,600 -0.2
11/12/2023: Cổ tức tiền mặt tỉ lệ: 7.5%
11/12/2023
13.87
 318,700 13.73 14.15 13.68 0 10,600 -0.2
08/12/2023
13.73
 815,100 13.55 13.82 13.46 0 0 0
07/12/2023
13.55
 934,600 13.46 13.55 13.28 0 0 0
06/12/2023
13.46
 465,500 13.46 13.55 13.28 0 0 0
05/12/2023
13.46
 838,000 13.28 13.46 13.28 20,400 0 0.3
04/12/2023
13.28
 565,100 13.19 13.28 13.19 28,600 0 0.4
01/12/2023
13.19
 524,600 13.19 13.28 13.00 0 0 0
30/11/2023
13.19
 341,000 13.19 13.28 13.09 0 0 0
29/11/2023
13.19
 501,500 13.19 13.37 13.09 0 0 0
28/11/2023
13.19
 369,600 12.91 13.19 12.82 0 0 0
27/11/2023
12.91
 194,200 12.73 12.91 12.73 0 0 0
24/11/2023
12.73
 313,700 12.73 12.73 12.55 0 0 0
23/11/2023
12.73
 212,500 12.73 12.82 12.64 0 500 -0.0
22/11/2023
12.73
 155,600 12.73 12.73 12.55 0 100,000 -1.4
21/11/2023
12.73
 328,100 12.55 12.73 12.46 500 100,000 -1.4
20/11/2023
12.55
 268,600 12.73 12.73 12.55 0 100,000 -1.4
17/11/2023
12.73
 373,200 12.82 13.00 12.55 0 100,000 -1.4
16/11/2023
12.82
 175,800 12.91 12.91 12.73 0 100,000 -1.4
15/11/2023
12.91
 203,500 12.91 13.09 12.82 0 100,000 -1.4
14/11/2023
12.91
 242,000 12.91 13.00 12.82 0 100,000 -1.4
13/11/2023
12.91
 367,800 12.91 13.28 12.82 0 100,000 -1.4
10/11/2023
12.91
 713,600 12.91 13.37 12.82 0 100,000 -1.4
09/11/2023
12.91
 264,800 12.73 13.00 12.64 0 100,000 -1.4
08/11/2023
12.73
 213,900 12.55 12.73 12.37 0 100,000 -1.4
07/11/2023
12.55
 75,400 12.55 12.64 12.46 0 0 0
06/11/2023
12.55
 210,000 12.46 12.64 12.46 0 124,000 -1.7
03/11/2023
12.46
 205,700 12.64 12.64 12.37 0 140,200 -1.9
02/11/2023
12.64
 166,700 12.46 12.73 12.46 0 100,000 -1.4
01/11/2023
12.46
 88,300 12.28 12.46 12.19 0 0 0
31/10/2023
12.28
 179,500 12.28 12.55 12.19 13,000 0 0.2
30/10/2023
12.28
 96,700 12.55 12.64 12.28 2,000 0 0.0
27/10/2023
12.55
 499,000 12.19 12.64 12.10 3,000 0 0.0
26/10/2023
12.19
 474,200 12.73 12.82 12.01 300 0 0.0
25/10/2023
12.73
 95,100 12.64 12.82 12.73 32,000 0 0.5
24/10/2023
12.64
 246,600 12.73 13.00 12.64 0 150,000 -2.1
23/10/2023
12.73
 398,900 13.00 13.00 12.55 0 100,000 -1.4
20/10/2023
13.00
 519,000 13.28 13.28 12.73 6,300 0 0.1
19/10/2023
13.28
 498,300 13.82 13.82 13.19 200 0 0.0
18/10/2023
13.82
 450,100 13.91 14.00 13.55 500 0 0.0
17/10/2023
13.91
 524,000 13.82 14.18 13.82 0 0 0
16/10/2023
13.82
 320,400 13.55 13.82 13.55 600 0 0.0
13/10/2023
13.55
 355,200 13.82 13.91 13.46 0 0 0
12/10/2023
13.82
 111,200 13.82 13.91 13.73 0 0 0
11/10/2023
13.82
 105,600 14.00 14.00 13.73 0 0 0
10/10/2023
14.00
 193,500 13.91 14.09 13.91 0 0 0
09/10/2023
13.91
 88,700 14.00 14.09 13.91 0 0 0
06/10/2023
14.00
 58,300 14.00 14.00 13.82 200 0 0.0
05/10/2023
14.00
 122,200 13.82 14.09 13.82 100 0 0.0
04/10/2023
13.82
 147,400 13.64 14.00 13.55 600 0 0.0
03/10/2023
13.64
 179,800 13.82 13.82 13.55 0 0 0
02/10/2023
13.82
 63,400 13.82 13.91 13.73 0 0 0
29/09/2023
13.82
 83,100 13.64 13.82 13.64 0 0 0
28/09/2023
13.64
 131,600 13.82 13.82 13.55 0 0 0
27/09/2023
13.82
 254,500 13.82 13.91 13.55 200 0 0.0
26/09/2023
13.82
 283,100 14.09 14.09 13.82 0 0 0
25/09/2023
14.09
 477,300 14.09 14.18 13.82 50,300 0 0.8
22/09/2023
14.09
 382,800 14.27 14.27 14.09 0 0 0
21/09/2023
14.27
 255,500 14.36 14.36 14.18 0 0 0
20/09/2023
14.36
 165,600 14.27 14.36 14.18 0 0 0
19/09/2023
14.27
 171,500 14.18 14.36 14.09 0 0 0
18/09/2023
14.18
 334,900 14.27 14.36 14.09 0 0 0
15/09/2023
14.27
 294,700 14.09 14.27 14.00 5,400 0 0.1
14/09/2023
14.09
 165,700 14.18 14.27 14.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |