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)
19/08/2025
12.60
 1,013,900 12.41 12.88 12.32 0 0 0
18/08/2025
12.41
 1,205,600 12.23 12.41 12.14 0 0 0
15/08/2025
12.23
 490,400 12.32 12.32 12.14 0 0 0
14/08/2025
12.32
 803,400 12.14 12.32 12.14 0 0 0
13/08/2025
12.14
 398,700 12.23 12.23 12.14 0 0 0
12/08/2025
12.23
 678,600 12.14 12.23 12.04 0 0 0
11/08/2025
12.14
 516,900 12.14 12.23 12.04 0 0 0
08/08/2025
12.14
 432,100 12.14 12.23 12.04 0 0 0
07/08/2025
12.14
 300,000 12.23 12.23 12.14 0 0 0
06/08/2025
12.23
 521,500 12.14 12.23 12.04 0 0 0
05/08/2025
12.14
 1,257,600 12.14 12.23 12.04 0 0 0
04/08/2025
12.04
 323,200 12.04 12.23 12.04 0 0 0
01/08/2025
12.14
 395,400 12.14 12.23 12.04 0 0 0
31/07/2025
12.14
 387,000 12.14 12.23 12.04 0 0 0
30/07/2025
12.14
 274,400 12.14 12.14 12.04 0 0 0
29/07/2025
12.14
 1,000,500 12.32 12.32 12.04 0 0 0
28/07/2025
12.32
 857,100 12.23 12.32 12.14 0 0 0
25/07/2025
12.23
 933,500 12.14 12.23 12.04 0 0 0
24/07/2025
12.14
 889,400 12.23 12.32 12.14 0 0 0
23/07/2025
12.23
 680,300 12.32 12.32 12.14 0 0 0
22/07/2025
12.32
 77,300 12.32 12.32 12.23 0 0 0
21/07/2025
12.32
 274,100 12.41 12.41 12.23 0 0 0
18/07/2025
12.32
 650,500 12.23 12.41 12.23 0 0 0
17/07/2025
12.23
 401,900 12.32 12.41 12.23 0 0 0
16/07/2025
12.32
 209,700 12.32 12.41 12.23 0 0 0
15/07/2025
12.32
 752,500 12.23 12.41 12.23 0 0 0
14/07/2025
12.23
 408,800 12.23 12.32 12.14 0 0 0
11/07/2025
12.23
 602,400 12.14 12.32 12.14 0 0 0
10/07/2025
12.14
 439,900 12.14 12.23 12.14 0 0 0
09/07/2025
12.23
 604,100 12.14 12.23 12.04 0 0 0
08/07/2025
12.14
 951,800 12.23 12.23 12.04 0 0 0
07/07/2025
12.14
 265,700 12.23 12.23 12.14 0 0 0
04/07/2025
12.23
 77,000 12.23 12.23 12.14 0 0 0
03/07/2025
12.23
 113,200 12.23 12.23 12.14 0 0 0
02/07/2025: Cổ tức tiền mặt tỉ lệ: 2%
02/07/2025
12.23
 62,800 12.23 12.23 12.14 0 0 0
01/07/2025
12.14
 404,800 12.14 12.14 12.05 0 0 0
30/06/2025
12.14
 191,800 12.14 12.14 12.05 0 0 0
27/06/2025
12.14
 536,200 12.23 12.23 12.05 0 0 0
26/06/2025
12.23
 143,800 12.23 12.23 12.14 0 0 0
25/06/2025
12.23
 211,900 12.23 12.23 12.14 0 0 0
24/06/2025
12.23
 310,500 12.05 12.23 12.05 0 0 0
23/06/2025
12.23
 196,500 12.05 12.23 12.05 0 0 0
20/06/2025
12.14
 341,600 12.14 12.23 12.05 0 0 0
19/06/2025
12.23
 681,800 12.14 12.32 12.05 0 0 0
18/06/2025
12.14
 752,000 12.14 12.14 12.05 0 0 0
17/06/2025
12.14
 334,900 12.14 12.14 12.05 0 0 0
16/06/2025
12.14
 72,400 12.05 12.14 12.05 0 0 0
13/06/2025
12.05
 201,200 12.14 12.14 12.05 0 0 0
12/06/2025
12.14
 174,100 12.14 12.14 12.05 0 0 0
11/06/2025
12.14
 365,600 12.14 12.14 12.05 0 0 0
10/06/2025
12.05
 280,800 12.14 12.23 12.05 0 0 0
09/06/2025
12.14
 92,900 12.23 12.23 12.14 0 0 0
06/06/2025
12.23
 134,800 12.32 12.32 12.14 0 0 0
05/06/2025
12.32
 109,300 12.23 12.32 12.14 0 0 0
04/06/2025
12.23
 193,400 12.23 12.32 12.14 0 0 0
03/06/2025
12.23
 348,200 12.32 12.32 12.14 0 0 0
02/06/2025
12.32
 296,500 12.14 12.32 12.05 0 0 0
30/05/2025
12.14
 145,400 12.23 12.32 12.14 0 0 0
29/05/2025
12.23
 167,500 12.23 12.32 12.14 0 0 0
28/05/2025
12.23
 285,300 12.23 12.23 12.14 0 0 0
27/05/2025
12.23
 348,100 12.05 12.23 12.05 0 0 0
26/05/2025
12.05
 281,800 12.05 12.14 11.95 0 0 0
23/05/2025
12.14
 354,800 12.14 12.14 12.05 0 0 0
22/05/2025
12.14
 318,200 12.14 12.23 12.05 0 0 0
21/05/2025
12.14
 104,600 12.14 12.14 12.05 0 0 0
20/05/2025
12.14
 277,900 12.05 12.23 12.05 0 0 0
19/05/2025
12.05
 256,800 12.23 12.23 12.05 0 0 0
16/05/2025
12.14
 997,900 12.32 12.32 12.14 0 0 0
15/05/2025
12.23
 813,700 12.41 12.41 12.14 0 0 0
14/05/2025
12.41
 400,100 12.41 12.41 12.23 0 0 0
13/05/2025
12.41
 429,900 12.50 12.50 12.32 0 0 0
12/05/2025
12.50
 641,000 12.41 12.59 12.32 0 0 0
09/05/2025
12.41
 122,700 12.41 12.50 12.32 0 0 0
08/05/2025
12.41
 428,700 12.41 12.50 12.32 0 0 0
07/05/2025
12.41
 297,800 12.41 12.59 12.32 0 0 0
06/05/2025
12.41
 289,000 12.41 12.41 12.32 0 0 0
05/05/2025
12.41
 361,100 12.41 12.41 12.23 0 0 0
29/04/2025
12.32
 196,784 12.50 12.50 12.23 0 0 0
28/04/2025
12.50
 174,286 12.41 12.50 12.32 0 0 0
25/04/2025
12.41
 320,108 12.50 12.50 12.32 0 0 0
24/04/2025
12.41
 497,336 12.50 12.50 12.32 0 0 0
23/04/2025
12.41
 558,580 12.41 12.41 12.32 0 0 0
22/04/2025
12.32
 359,477 12.41 12.50 11.95 0 0 0
21/04/2025
12.50
 506,246 12.50 12.50 12.32 0 0 0
18/04/2025
12.59
 118,163 12.50 12.59 12.41 0 0 0
17/04/2025
12.59
 347,032 12.50 12.59 12.41 0 0 0
16/04/2025
12.50
 570,225 12.59 12.59 12.41 0 0 0
15/04/2025
12.59
 389,798 12.59 12.59 12.41 0 0 0
14/04/2025
12.59
 408,932 12.50 12.59 12.41 0 0 0
11/04/2025
12.50
 482,334 12.59 12.68 12.14 0 0 0
10/04/2025
12.78
 1,561,974 12.59 12.87 11.77 0 0 0
09/04/2025
11.59
 378,413 11.50 11.68 11.22 0 0 0
08/04/2025
11.50
 1,161,014 11.95 11.95 11.32 0 0 0
04/04/2025
11.86
 696,709 11.68 12.05 11.04 0 0 0
03/04/2025
11.68
 1,356,102 12.32 12.50 11.41 0 0 0
02/04/2025
12.59
 578,749 12.59 12.68 12.41 0 0 0
01/04/2025
12.59
 298,112 12.78 12.78 12.50 0 0 0
31/03/2025
12.78
 761,439 12.59 12.78 12.32 0 0 0
28/03/2025
12.59
 150,300 12.59 12.68 12.59 0 0 0
27/03/2025
12.68
 97,556 12.59 12.68 12.59 0 0 0

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