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)
12/01/2026
12.23
 710,600 12.04 12.32 11.95 0 0 0
09/01/2026
11.95
 523,400 11.67 12.04 11.58 0 0 0
08/01/2026
11.67
 408,100 11.58 11.67 11.58 0 0 0
07/01/2026
11.58
 273,100 11.58 11.58 11.49 0 0 0
06/01/2026
11.49
 272,900 11.58 11.58 11.49 0 0 0
05/01/2026
11.49
 410,000 11.58 11.58 11.49 0 0 0
31/12/2025
11.58
 243,500 11.49 11.58 11.40 0 0 0
30/12/2025
11.49
 36,000 11.58 11.58 11.49 0 0 0
29/12/2025
11.58
 138,800 11.49 11.58 11.40 0 0 0
26/12/2025
11.49
 107,700 11.49 11.49 11.40 0 0 0
25/12/2025
11.58
 104,500 11.58 11.58 11.49 0 0 0
24/12/2025
11.58
 353,600 11.67 11.67 11.40 0 0 0
23/12/2025
11.58
 89,800 11.67 11.67 11.58 0 0 0
22/12/2025
11.67
 153,800 11.67 11.67 11.58 0 0 0
19/12/2025
11.67
 200,100 11.67 11.77 11.58 0 0 0
18/12/2025
11.77
 44,400 11.77 11.77 11.67 0 0 0
17/12/2025
11.77
 25,800 11.67 11.77 11.67 0 0 0
16/12/2025
11.67
 219,300 11.67 11.77 11.58 0 0 0
15/12/2025
11.77
 124,100 11.77 11.77 11.67 0 0 0
12/12/2025
11.77
 215,000 11.77 11.86 11.67 0 0 0
11/12/2025
11.86
 84,500 11.86 11.86 11.77 0 0 0
10/12/2025
11.77
 115,500 11.86 11.86 11.67 0 0 0
09/12/2025
11.86
 133,800 11.86 11.95 11.77 0 0 0
08/12/2025
11.86
 253,200 11.86 11.86 11.77 0 0 0
05/12/2025
11.77
 168,400 11.86 11.86 11.77 0 0 0
04/12/2025
11.86
 137,100 11.86 11.95 11.86 0 0 0
03/12/2025
11.86
 194,700 11.95 11.95 11.77 0 0 0
02/12/2025
11.95
 32,300 11.95 11.95 11.86 0 0 0
01/12/2025
11.86
 82,800 11.95 12.04 11.86 0 0 0
28/11/2025
11.95
 182,400 11.86 11.95 11.77 0 0 0
27/11/2025
11.86
 46,000 11.86 11.86 11.77 0 0 0
26/11/2025
11.86
 62,900 11.77 11.95 11.77 0 0 0
25/11/2025
11.86
 163,700 11.86 11.95 11.77 0 0 0
24/11/2025
11.95
 96,400 11.86 11.95 11.86 0 0 0
21/11/2025
11.86
 56,100 11.95 11.95 11.86 0 0 0
20/11/2025
11.95
 208,400 11.86 12.04 11.86 0 0 0
19/11/2025
11.86
 96,600 11.86 11.95 11.86 0 0 0
18/11/2025
11.86
 173,100 11.77 11.86 11.77 0 0 0
17/11/2025
11.86
 125,500 11.86 11.86 11.77 0 0 0
14/11/2025
11.77
 271,200 11.77 11.86 11.77 0 0 0
13/11/2025
11.86
 67,800 11.86 11.95 11.77 0 0 0
12/11/2025
11.95
 72,500 11.86 11.95 11.77 0 0 0
11/11/2025
11.86
 100,600 11.86 11.86 11.77 0 0 0
10/11/2025
11.77
 150,000 11.86 11.86 11.77 0 0 0
07/11/2025
11.86
 114,300 11.95 11.95 11.86 0 0 0
06/11/2025
11.95
 111,800 11.95 11.95 11.86 0 0 0
05/11/2025
11.86
 33,100 11.86 11.95 11.86 0 0 0
04/11/2025
11.95
 138,800 11.95 11.95 11.86 0 0 0
03/11/2025
11.95
 107,900 11.86 12.04 11.86 0 0 0
31/10/2025
11.95
 95,200 12.04 12.04 11.86 0 0 0
30/10/2025
12.04
 119,200 11.95 12.04 11.86 0 0 0
29/10/2025
11.95
 103,700 11.95 11.95 11.86 0 0 0
28/10/2025
11.95
 130,000 11.95 11.95 11.86 0 0 0
27/10/2025
11.95
 71,900 11.95 12.04 11.86 0 0 0
24/10/2025
11.95
 78,200 11.95 11.95 11.86 0 0 0
23/10/2025
11.95
 96,900 11.86 11.95 11.86 0 0 0
22/10/2025
11.95
 298,200 11.86 11.95 11.86 0 0 0
21/10/2025
11.86
 547,900 11.95 11.95 11.77 0 0 0
20/10/2025
11.95
 368,200 12.04 12.14 11.86 0 0 0
17/10/2025
12.04
 198,400 12.04 12.14 11.95 0 0 0
16/10/2025
12.04
 140,000 12.04 12.14 11.95 0 0 0
15/10/2025
12.04
 95,600 12.04 12.14 12.04 0 0 0
14/10/2025
12.04
 252,000 12.14 12.14 12.04 0 0 0
13/10/2025
12.04
 326,000 12.14 12.14 12.04 0 0 0
10/10/2025
12.14
 103,100 12.14 12.23 12.14 0 0 0
09/10/2025
12.14
 97,200 12.14 12.23 12.14 0 0 0
08/10/2025
12.14
 186,700 12.23 12.23 12.04 0 0 0
07/10/2025
12.14
 157,300 12.14 12.23 12.14 0 0 0
06/10/2025
12.14
 545,400 12.14 12.23 12.04 0 0 0
03/10/2025
12.14
 136,800 12.23 12.23 12.14 0 0 0
02/10/2025
12.23
 115,400 12.23 12.23 12.14 0 0 0
01/10/2025
12.23
 89,100 12.23 12.23 12.14 0 0 0
30/09/2025
12.23
 132,200 12.32 12.32 12.14 0 0 0
29/09/2025
12.14
 91,900 12.23 12.32 12.14 0 0 0
26/09/2025
12.23
 232,600 12.32 12.32 12.23 0 0 0
25/09/2025
12.23
 561,300 12.23 12.32 12.23 0 0 0
24/09/2025
12.32
 56,400 12.32 12.32 12.23 0 0 0
23/09/2025
12.32
 84,800 12.41 12.41 12.23 0 0 0
22/09/2025
12.41
 206,600 12.32 12.41 12.23 0 0 0
19/09/2025
12.32
 196,600 12.23 12.41 12.23 0 0 0
18/09/2025
12.32
 395,500 12.41 12.41 12.23 0 0 0
17/09/2025
12.32
 513,300 12.51 12.51 12.32 0 0 0
16/09/2025
12.51
 293,500 12.51 12.51 12.32 0 0 0
15/09/2025
12.60
 501,700 12.51 12.60 12.41 0 0 0
12/09/2025
12.51
 462,000 12.32 12.60 12.32 0 0 0
11/09/2025
12.32
 219,800 12.41 12.51 12.23 0 0 0
10/09/2025
12.41
 88,200 12.41 12.51 12.32 0 0 0
09/09/2025
12.41
 336,900 12.51 12.60 12.32 0 0 0
08/09/2025
12.41
 660,800 12.51 12.60 12.41 0 0 0
05/09/2025
12.51
 678,700 12.51 12.60 12.41 0 0 0
04/09/2025
12.41
 169,700 12.41 12.51 12.41 0 0 0
03/09/2025
12.51
 443,600 12.32 12.51 12.32 0 0 0
29/08/2025
12.51
 446,100 12.32 12.51 12.23 0 0 0
28/08/2025
12.32
 206,000 12.41 12.41 12.23 0 0 0
27/08/2025
12.32
 286,000 12.41 12.41 12.32 0 0 0
26/08/2025
12.32
 89,800 12.41 12.41 12.32 0 0 0
25/08/2025
12.32
 397,600 12.32 12.51 12.23 0 0 0
22/08/2025
12.32
 516,500 12.32 12.41 12.23 0 0 0
21/08/2025
12.41
 632,100 12.41 12.51 12.23 0 0 0
20/08/2025
12.41
 840,300 12.60 12.69 12.23 0 0 0

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