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)
13/09/2023
14.18
 298,500 14.18 14.27 14.00 42,000 0 0.7
12/09/2023
14.18
 169,100 14.09 14.18 14.00 11,000 0 0.2
11/09/2023
14.09
 377,300 14.36 14.45 14.00 0 100 -0.0
08/09/2023
14.36
 377,900 14.36 14.36 14.18 5,000 200 0.1
07/09/2023
14.36
 390,400 14.45 14.45 14.27 0 0 0
06/09/2023
14.45
 325,300 14.36 14.45 14.27 0 0 0
05/09/2023
14.36
 335,000 14.27 14.45 14.27 0 0 0
31/08/2023
14.27
 757,600 14.18 14.36 14.18 108,500 0 1.7
30/08/2023
14.18
 297,000 14.18 14.27 14.18 0 0 0
29/08/2023
14.18
 207,500 14.18 14.27 14.09 65,200 0 1.0
28/08/2023
14.18
 362,900 13.91 14.18 14.00 111,800 4,900 1.7
25/08/2023
13.91
 176,000 14.00 14.09 13.82 15,000 700 0.2
24/08/2023
14.00
 121,300 13.82 14.00 13.64 0 0 0
23/08/2023
13.82
 172,700 14.00 14.00 13.73 0 0 0
22/08/2023
14.00
 384,600 14.09 14.09 13.73 0 0 0
21/08/2023
14.09
 584,100 14.09 14.18 13.73 17,200 0 0.3
18/08/2023: Cổ tức tiền mặt tỉ lệ: 12.5%
18/08/2023
14.09
 820,000 14.49 14.81 13.82 35,000 0 0.5
17/08/2023
14.49
 633,800 14.66 14.66 14.41 0 1,500 -0.0
16/08/2023
14.66
 508,000 14.66 14.83 14.49 8,900 0 0.2
15/08/2023
14.66
 536,100 14.58 14.66 14.49 9,600 0 0.2
14/08/2023
14.58
 279,600 14.41 14.66 14.41 0 10 -0.0
11/08/2023
14.41
 490,200 14.41 14.49 14.16 1,500 0 0.0
10/08/2023
14.41
 452,400 14.49 14.49 14.24 0 0 0
09/08/2023
14.49
 384,700 14.49 14.58 14.33 0 0 0
08/08/2023
14.49
 909,800 14.33 14.49 14.33 140,700 0 2.4
07/08/2023
14.33
 996,100 13.99 14.33 13.91 0 0 0
04/08/2023
13.99
 234,900 13.91 14.08 13.82 0 2,000 -0.0
03/08/2023
13.91
 365,100 13.82 13.91 13.74 0 0 0
02/08/2023
13.82
 368,800 13.99 13.99 13.74 0 0 0
01/08/2023
13.99
 384,200 14.16 14.16 13.82 0 0 0
31/07/2023
14.16
 485,300 14.24 14.24 13.91 140,100 0 2.3
28/07/2023
14.24
 753,000 13.82 14.24 13.57 279,900 0 4.7
27/07/2023
13.82
 1,163,100 13.99 13.99 13.74 25,000 0 0.4
26/07/2023
13.99
 1,127,000 14.16 14.24 13.82 8,000 0 0.1
25/07/2023
14.16
 1,018,300 14.33 14.33 13.99 4,000 0 0.1
24/07/2023
14.33
 895,600 14.49 14.58 14.24 16,000 0 0.3
21/07/2023
14.49
 376,800 14.41 14.49 14.24 0 0 0
20/07/2023
14.41
 755,100 14.49 14.49 14.16 13,000 0 0.2
19/07/2023
14.49
 910,700 14.49 14.58 14.24 0 0 0
18/07/2023
14.49
 313,600 14.58 14.66 14.41 0 0 0
17/07/2023
14.58
 2,100,700 14.75 14.83 14.33 0 7,500 -0.1
14/07/2023
14.75
 669,700 15.08 15.16 14.75 0 0 0
13/07/2023
15.08
 1,328,600 15.08 15.16 14.83 300,000 0 5.4
12/07/2023
15.08
 687,400 15.08 15.25 14.91 301,000 0 5.4
11/07/2023
15.08
 852,300 15.33 15.42 15.00 2,000 0 0.0
10/07/2023
15.33
 1,673,000 14.58 15.33 14.58 300,000 0 5.4
07/07/2023
14.58
 641,700 14.58 14.66 14.33 300,000 0 5.2
06/07/2023
14.58
 588,000 14.49 14.58 14.33 150,500 0 2.6
05/07/2023
14.49
 361,254 14.58 14.66 14.49 0 0 0
04/07/2023
14.58
 491,818 14.33 14.66 14.33 0 0 0
03/07/2023
14.33
 272,856 14.33 14.41 14.16 0 0 0
30/06/2023
14.33
 282,995 14.16 14.33 14.08 0 0 0
29/06/2023
14.16
 314,764 14.49 14.49 14.16 0 0 0
28/06/2023
14.49
 638,002 14.24 14.49 14.16 4,000 0 0.1
27/06/2023
14.24
 134,001 14.24 14.33 14.16 0 0 0
26/06/2023
14.24
 4,228,482 14.91 14.91 13.82 7,000 0 0.1
23/06/2023
14.91
 897,579 15.00 15.00 14.75 0 0 0
22/06/2023
15.00
 1,147,875 14.49 15.00 14.58 0 200 -0.0
21/06/2023
14.49
 820,982 14.58 14.66 14.49 0 100 -0.0
20/06/2023
14.58
 571,700 14.33 14.66 14.24 3,500 100 0.1
19/06/2023
14.33
 1,010,312 14.49 14.49 14.16 100 1,000 -0.0
16/06/2023
14.49
 938,303 14.41 14.58 14.33 0 0 0
15/06/2023
14.41
 1,134,163 14.58 14.66 14.24 0 0 0
14/06/2023
14.58
 2,142,969 14.16 14.66 14.33 10 200 -0.0
13/06/2023
14.16
 986,567 14.41 14.49 14.08 0 0 0
12/06/2023
14.41
 1,339,119 14.16 14.75 14.08 100 5,500 -0.1
09/06/2023
14.16
 805,292 13.99 14.16 13.91 0 0 0
08/06/2023
13.99
 1,359,518 13.99 14.16 13.91 100 0 0.0
07/06/2023
13.99
 2,830,118 13.66 14.08 13.74 100 0 0.0
06/06/2023
13.66
 502,814 13.66 13.82 13.57 6,500 0 0.1
05/06/2023
13.66
 1,442,023 13.15 13.66 13.15 0 0 0
02/06/2023
13.15
 528,392 13.15 13.24 13.07 0 0 0
01/06/2023
13.15
 451,978 13.07 13.15 12.99 0 0 0
31/05/2023
13.07
 585,215 13.07 13.24 12.82 0 0 0
30/05/2023
13.07
 889,922 13.15 13.24 12.90 0 0 0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2023
13.15
 139,413 13.24 13.41 13.15 0 0 0
26/05/2023
13.24
 472,251 13.08 13.24 12.99 0 0 0
25/05/2023
13.08
 499,647 13.08 13.16 12.99 0 0 0
24/05/2023
13.08
 444,738 13.16 13.24 13.08 0 0 0
23/05/2023
13.16
 795,497 13.24 13.32 13.08 0 0 0
22/05/2023
13.24
 868,376 12.91 13.40 12.91 100 3,100 -0.0
19/05/2023
12.91
 1,198,900 12.67 13.08 12.67 1,000 1,200 -0.0
18/05/2023
12.67
 597,906 12.43 12.83 12.43 4,300 0 0.1
17/05/2023
12.43
 833,713 12.67 12.75 12.34 0 0 0
16/05/2023
12.67
 584,708 12.67 12.91 12.59 5,200 0 0.1
15/05/2023
12.67
 529,330 12.91 12.99 12.67 0 0 0
12/05/2023
12.91
 1,042,562 12.75 12.99 12.59 0 0 0
11/05/2023
12.75
 706,094 12.75 12.83 12.59 11,800 300 0.2
10/05/2023
12.75
 859,788 12.91 12.99 12.59 0 400 -0.0
09/05/2023
12.91
 388,755 12.83 13.16 12.75 0 1,000 -0.0
08/05/2023
12.83
 1,665,419 12.43 13.16 12.43 0 2,100 -0.0
05/05/2023
12.43
 466,193 12.59 12.59 12.26 0 2,300 -0.0
04/05/2023
12.59
 752,806 12.59 12.75 12.43 0 1,600 -0.0
28/04/2023
12.59
 1,379,296 12.34 12.75 12.34 1,100 0 0.0
27/04/2023
12.34
 1,507,000 12.10 12.43 12.10 20,100 0 0.3
26/04/2023
12.10
 348,641 12.02 12.10 11.94 35,200 0 0.5
25/04/2023
12.02
 369,925 12.18 12.18 11.94 0 0 0
24/04/2023
12.18
 395,031 12.10 12.18 12.02 0 15,000 -0.2
21/04/2023
12.10
 349,346 12.18 12.83 11.94 0 0 0
20/04/2023
12.18
 280,601 12.26 12.67 12.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |