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)
19/04/2023
12.26
 478,877 12.34 12.75 12.18 0 0 0
18/04/2023
12.34
 591,151 12.34 12.43 12.18 0 0 0
17/04/2023
12.34
 467,974 12.18 12.34 12.10 0 0 0
14/04/2023
12.18
 559,376 12.43 12.51 12.18 2,700 0 0.0
13/04/2023
12.43
 534,312 12.67 12.67 12.34 15,000 0 0.2
12/04/2023
12.67
 1,567,276 12.18 12.75 12.26 0 0 0
11/04/2023
12.18
 882,869 11.78 12.18 11.78 0 0 0
10/04/2023
11.78
 534,197 11.69 11.86 11.61 18,300 0 0.3
07/04/2023
11.69
 261,705 11.78 11.86 11.69 8,100 0 0.1
06/04/2023
11.78
 242,145 11.94 11.94 11.78 500 0 0.0
05/04/2023
11.94
 339,983 11.86 12.02 11.78 18,000 0 0.3
04/04/2023
11.86
 381,712 11.86 11.86 11.78 20,000 0 0.3
03/04/2023
11.86
 256,325 11.86 11.86 11.69 12,000 0 0.2
31/03/2023
11.86
 163,600 11.86 11.86 11.69 20,000 0 0.3
30/03/2023
11.86
 136,875 11.86 11.86 11.69 0 0 0
29/03/2023
11.86
 185,420 11.86 11.86 11.69 5,000 18,700 -0.2
28/03/2023
11.86
 191,203 11.78 11.94 11.78 8,300 0 0.1
27/03/2023
11.78
 235,310 11.86 11.94 11.78 8,000 0 0.1
24/03/2023
11.86
 130,210 11.69 11.86 11.69 0 0 0
23/03/2023
11.69
 29,600 11.69 11.86 11.69 3,000 0 0.0
22/03/2023
11.69
 942,461 12.02 12.02 11.61 76,200 0 1.1
21/03/2023
12.02
 95,424 11.94 12.02 11.86 39,000 0 0.6
20/03/2023
11.94
 267,300 12.02 12.02 11.78 70,800 0 1.0
17/03/2023
12.02
 104,002 11.94 12.02 11.94 33,000 0 0.5
16/03/2023
11.94
 144,109 12.10 12.10 11.94 7,400 0 0.1
15/03/2023
12.10
 149,605 11.94 12.10 11.94 0 0 0
14/03/2023
11.94
 198,664 12.10 12.10 11.78 200 0 0.0
13/03/2023
12.10
 132,908 12.18 12.18 12.02 22,000 0 0.3
10/03/2023
12.18
 307,377 12.10 12.26 12.02 20,000 0 0.3
09/03/2023
12.10
 298,921 12.10 12.10 11.94 5,000 0 0.1
08/03/2023
12.10
 232,855 12.10 12.10 11.94 0 0 0
07/03/2023
12.10
 147,401 12.10 12.18 12.02 16,000 0 0.2
06/03/2023
12.10
 235,235 12.18 12.43 11.94 4,000 0 0.1
03/03/2023
12.18
 121,631 12.34 12.34 12.10 10,300 0 0.2
02/03/2023
12.34
 480,700 12.10 12.43 12.10 26,000 1,000 0.4
01/03/2023
12.10
 184,718 12.18 12.18 12.02 34,000 0 0.5
28/02/2023
12.18
 155,562 11.94 12.26 11.94 0 0 0
27/02/2023
11.94
 230,430 12.02 12.10 11.86 11,600 0 0.2
24/02/2023
12.02
 171,547 12.10 12.18 11.86 0 0 0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 5%
23/02/2023
12.10
 372,116 12.10 12.18 11.78 400 10,200 -0.1
22/02/2023
12.10
 427,893 12.02 12.18 11.79 3,000 0 0.0
21/02/2023
12.02
 355,567 11.94 12.10 11.87 0 0 0
20/02/2023
11.94
 289,011 11.87 11.94 11.71 0 0 0
16/02/2023
11.87
 240,504 11.79 11.87 11.55 11,000 0 0.2
15/02/2023
11.79
 148,644 11.71 11.79 11.55 19,000 0 0.3
14/02/2023
11.71
 105,608 11.47 11.71 11.32 0 0 0
13/02/2023
11.47
 373,783 11.55 11.63 11.24 0 0 0
10/02/2023
11.55
 153,740 11.79 11.79 11.55 0 0 0
09/02/2023
11.79
 205,100 11.87 11.87 11.71 0 0 0
08/02/2023
11.87
 277,511 11.71 11.87 11.63 0 0 0
07/02/2023
11.71
 674,006 11.94 12.18 11.63 0 0 0
06/02/2023
11.94
 235,379 11.63 11.94 11.47 0 0 0
03/02/2023
11.63
 232,150 11.55 11.71 11.47 0 0 0
02/02/2023
11.55
 261,415 11.63 11.79 11.47 0 0 0
01/02/2023
11.63
 526,866 11.79 11.94 11.55 100 0 0.0
31/01/2023
11.79
 361,485 11.71 11.79 11.55 0 0 0
30/01/2023
11.71
 551,468 11.55 11.79 11.39 0 0 0
27/01/2023
11.55
 625,703 11.71 11.71 11.39 0 0 0
19/01/2023
11.71
 353,343 11.47 11.71 11.47 0 0 0
18/01/2023
11.47
 678,467 11.32 11.71 11.24 0 0 0
17/01/2023
11.32
 276,550 11.16 11.39 11.08 0 0 0
16/01/2023
11.16
 223,969 11.08 11.16 11.00 0 0 0
13/01/2023
11.08
 248,320 10.92 11.16 10.84 0 0 0
12/01/2023
10.92
 149,822 10.92 10.92 10.77 0 0 0
11/01/2023
10.92
 251,165 10.84 11.08 10.84 0 0 0
10/01/2023
10.84
 276,400 10.92 10.92 10.77 0 0 0
09/01/2023
10.92
 455,270 11.08 11.08 10.77 0 0 0
06/01/2023
11.08
 461,800 11.16 11.24 10.92 0 60,600 -0.9
05/01/2023
11.16
 809,500 10.77 11.39 10.77 0 120,000 -1.7
04/01/2023
10.77
 271,748 10.77 10.92 10.61 0 100 -0.0
03/01/2023
10.77
 1,139,008 10.22 11.00 10.06 0 0 0
30/12/2022
10.22
 170,108 10.29 10.53 10.22 0 0 0
29/12/2022
10.29
 275,800 10.22 10.29 10.14 0 0 0
28/12/2022
10.22
 174,972 10.22 10.29 10.14 0 0 0
27/12/2022
10.22
 170,511 10.22 10.29 9.82 0 0 0
26/12/2022
10.22
 201,002 10.37 10.45 10.14 900 0 0.0
23/12/2022
10.37
 318,631 10.22 10.61 10.14 0 0 0
22/12/2022
10.22
 471,161 10.14 10.22 10.06 0 0 0
21/12/2022
10.14
 281,727 10.22 10.37 9.98 0 0 0
20/12/2022
10.22
 426,257 10.37 10.37 10.14 0 0 0
19/12/2022
10.37
 172,635 10.37 10.53 10.29 0 0 0
16/12/2022
10.37
 292,153 10.45 10.53 10.29 0 0 0
15/12/2022
10.45
 163,497 10.53 10.53 10.37 0 0 0
14/12/2022
10.53
 249,479 10.61 10.69 10.45 0 0 0
13/12/2022
10.61
 203,475 10.61 10.61 10.22 0 0 0
12/12/2022
10.61
 687,500 10.45 10.69 10.45 0 0 0
09/12/2022
10.45
 170,400 10.45 10.53 10.29 0 0 0
08/12/2022
10.45
 380,364 10.45 10.53 10.37 100 0 0.0
07/12/2022
10.45
 687,015 10.29 10.53 10.14 0 0 0
06/12/2022
10.29
 880,995 10.29 10.45 10.14 0 256,500 -3.4
05/12/2022
10.29
 516,758 10.37 10.53 10.29 900 53,000 -0.7
02/12/2022
10.37
 285,013 10.22 10.37 10.14 0 100 -0.0
01/12/2022
10.22
 987,152 10.14 10.53 10.14 0 0 0
30/11/2022
10.14
 343,619 10.22 10.29 10.06 100 0 0.0
29/11/2022
10.22
 435,455 9.98 10.37 9.98 0 0 0
28/11/2022
9.98
 490,236 9.59 10.14 9.59 0 0 0
25/11/2022
9.59
 350,085 9.51 9.59 9.43 0 0 0
24/11/2022
9.51
 187,300 9.43 9.51 9.27 0 0 0
23/11/2022
9.43
 64,200 9.51 9.51 9.04 0 0 0
22/11/2022
9.51
 404,107 9.67 9.67 9.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |