Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/05/2025	12.41	126,702	12.50	12.50	12.32	0	0	0
01/05/2025	12.50	236,781	12.59	12.78	12.50	0	0	0
30/04/2025	10.04	139,300	10.04	10.13	9.95	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
07/04/2025	12.05	77,000	12.05	12.05	11.95	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
26/03/2025	12.68	136,815	12.68	12.78	12.59	0	0	0
25/03/2025	12.68	517,361	12.68	12.78	12.50	0	0	0
24/03/2025	12.68	251,084	12.78	12.78	12.59	0	0	0
21/03/2025	12.68	122,565	12.78	12.78	12.59	0	0	0
20/03/2025	12.78	282,336	12.78	12.78	12.59	0	0	0
19/03/2025	12.78	152,822	12.78	12.78	12.68	0	0	0
18/03/2025	12.78	300,483	12.68	12.87	12.59	0	0	0
17/03/2025	10.04	139,300	10.04	10.13	9.95	0	0	0
14/03/2025	12.68	158,520	12.59	12.78	12.59	0	0	0
13/03/2025	12.68	1,731,336	12.78	12.87	12.59	0	0	0
12/03/2025	12.68	511,829	12.50	12.78	12.23	0	0	0
11/03/2025	12.78	385,624	12.68	12.78	12.59	0	0	0
10/03/2025	12.78	722,753	12.78	12.78	12.59	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0	0%	2,667,300	0	0	11 12.90 11
2 tháng (2026-07-20)	-0.10	-0.90%	6,601,800	0	0	10.90 12.90 11
3 tháng (2026-06-22)	-0.80	-6.78%	11,317,400	0	0	10.90 12.90 11
6 tháng (2026-03-23)	-2.60	-19.12%	47,296,000	0	0	10.90 14.30 11
12 tháng (2025-09-23)	-1.32	-10.73%	96,142,800	0	0	10.90 14.30 11
24 tháng (2024-09-30)	-1.24	-10.13%	188,843,679	0	0	9.35 14.62 11
36 tháng (2023-10-04)	-0.75	-6.35%	282,821,434	0	0	8.44 14.62 11
60 tháng (2021-10-14)	1.25	12.79%	678,132,690	2,731,100	59.7	7.35 14.62 11

CTCP Nhiệt điện Quảng Ninh (qtp)

THỐNG KÊ GIAO DỊCH