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)
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
07/03/2025
12.68
 171,639 12.68 12.68 12.59 0 0 0
06/03/2025
12.68
 274,657 12.68 12.78 12.59 0 0 0
05/03/2025
12.59
 1,094,418 12.78 12.87 12.59 0 0 0
04/03/2025
12.78
 341,831 12.59 12.78 12.59 0 0 0
03/03/2025
12.68
 756,331 12.87 12.87 12.59 0 0 0
28/02/2025
12.78
 1,023,667 12.68 12.78 12.59 0 0 0
27/02/2025
12.78
 643,598 12.78 12.78 12.59 0 0 0
26/02/2025
12.68
 183,110 12.78 12.87 12.68 0 0 0
25/02/2025
12.78
 2,041,547 12.78 12.96 12.68 0 0 0
24/02/2025
12.78
 362,594 12.78 12.78 12.59 0 0 0
21/02/2025
12.78
 269,352 12.78 12.78 12.68 0 0 0
20/02/2025
12.78
 512,241 12.78 12.78 12.68 0 0 0
19/02/2025
12.78
 1,553,629 12.59 12.96 12.59 0 0 0
18/02/2025
12.68
 269,676 12.68 12.78 12.50 0 0 0
17/02/2025
12.68
 271,406 12.68 12.78 12.68 0 0 0
14/02/2025
12.78
 348,611 12.68 12.87 12.59 0 0 0
13/02/2025
12.68
 618,950 12.59 12.78 12.41 0 0 0
12/02/2025
12.50
 215,402 12.41 12.59 12.41 0 0 0
11/02/2025
12.41
 212,878 12.59 12.59 12.41 0 0 0
10/02/2025
12.59
 877,061 12.41 12.78 12.41 0 0 0
07/02/2025
12.41
 149,705 12.41 12.50 12.41 0 0 0
06/02/2025
12.41
 150,248 12.41 12.50 12.32 0 0 0
05/02/2025
12.41
 126,702 12.50 12.50 12.32 0 0 0
04/02/2025
12.41
 228,469 12.41 12.41 12.41 0 0 0
24/01/2025
12.32
 187,510 12.41 12.50 12.32 0 0 0
23/01/2025
12.50
 95,327 12.50 12.50 12.41 0 0 0
22/01/2025
12.50
 120,017 12.50 12.59 12.41 0 0 0
21/01/2025
12.50
 94,300 12.59 12.59 12.50 0 0 0
20/01/2025
12.59
 55,486 12.41 12.68 12.41 0 0 0
17/01/2025
12.59
 93,576 12.68 12.68 12.50 0 0 0
16/01/2025
12.50
 134,137 12.41 12.50 12.41 0 0 0
15/01/2025
12.41
 200,489 12.32 12.50 12.32 0 0 0
14/01/2025
12.41
 128,324 12.41 12.41 12.32 0 0 0
13/01/2025
12.41
 113,146 12.41 12.50 12.32 0 0 0
10/01/2025
12.41
 249,647 12.41 12.50 12.32 0 0 0
09/01/2025
12.41
 139,001 12.50 12.59 12.41 0 0 0
08/01/2025
12.50
 100,100 12.50 12.50 12.41 0 0 0
07/01/2025
12.14
 404,800 12.14 12.14 12.05 0 0 0
06/01/2025
12.41
 162,720 12.50 12.59 12.41 0 0 0
03/01/2025
12.50
 236,781 12.59 12.78 12.50 0 0 0
02/01/2025
12.59
 72,167 12.59 12.68 12.59 0 0 0
31/12/2024
12.78
 260,849 12.50 12.78 12.41 0 0 0
30/12/2024
12.50
 226,472 12.50 12.59 12.41 0 0 0
27/12/2024
12.59
 225,526 12.50 12.68 12.50 0 0 0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2024
12.59
 371,428 12.78 12.96 12.41 0 0 0
25/12/2024
12.41
 368,537 12.41 12.50 12.41 0 0 0
24/12/2024
12.41
 258,806 12.50 12.50 12.33 0 0 0
23/12/2024
12.50
 315,734 12.50 12.58 12.41 0 0 0
20/12/2024
12.50
 259,343 12.33 12.50 12.33 0 0 0
19/12/2024
12.24
 350,660 12.24 12.33 12.16 0 0 0
18/12/2024
12.33
 173,322 12.24 12.33 12.16 0 0 0
17/12/2024
12.16
 229,870 12.33 12.41 12.16 0 0 0
16/12/2024
12.24
 205,101 12.33 12.41 12.16 0 0 0
13/12/2024
12.16
 491,660 12.41 12.50 12.07 0 0 0
12/12/2024
12.33
 291,725 12.41 12.50 12.24 0 0 0
11/12/2024
12.33
 524,530 12.58 12.58 12.24 0 0 0
10/12/2024
12.50
 425,936 12.33 12.67 12.33 0 0 0
09/12/2024
12.33
 1,017,454 11.90 12.41 11.90 0 0 0
06/12/2024
14.28
 444,132 14.28 14.37 14.03 0 0 0
05/12/2024
14.62
 787,684 14.37 14.62 14.20 0 0 0
04/12/2024
13.35
 189,980 13.18 13.35 13.18 0 0 0
03/12/2024
12.67
 89,743 12.67 12.67 12.58 0 0 0
02/12/2024
13.01
 240,980 12.84 13.01 12.75 0 0 0
29/11/2024
9.35
 139,300 9.35 9.44 9.27 0 0 0
28/11/2024
9.35
 139,300 9.35 9.44 9.27 0 0 0
27/11/2024
9.35
 139,300 9.35 9.44 9.27 0 0 0
26/11/2024
9.35
 139,300 9.35 9.44 9.27 0 0 0
25/11/2024
11.82
 252,446 11.56 11.82 11.56 0 0 0
22/11/2024
11.56
 61,419 11.65 11.73 11.56 0 0 0
21/11/2024
11.65
 167,910 11.48 11.73 11.48 0 0 0
20/11/2024
11.56
 204,333 11.56 11.65 11.48 0 0 0
19/11/2024
11.56
 164,600 11.48 11.56 11.48 0 0 0
18/11/2024
11.48
 105,375 11.56 11.56 11.48 0 0 0
15/11/2024
11.56
 181,267 11.73 11.73 11.48 0 0 0
14/11/2024
11.56
 140,920 11.65 11.65 11.56 0 0 0
13/11/2024
11.65
 120,386 11.65 11.73 11.56 0 0 0
12/11/2024
11.65
 59,653 11.73 11.73 11.65 0 0 0
11/11/2024
11.65
 289,283 11.65 11.73 11.48 0 0 0
08/11/2024
11.65
 226,412 11.73 11.73 11.65 0 0 0
07/11/2024
11.65
 270,807 11.65 11.73 11.56 0 0 0
06/11/2024
11.65
 297,385 11.65 11.65 11.48 0 0 0
05/11/2024
11.65
 60,850 11.73 11.73 11.56 0 0 0
04/11/2024
11.65
 199,785 11.82 11.82 11.56 0 0 0
01/11/2024
11.73
 148,146 11.82 11.82 11.65 0 0 0
31/10/2024
11.82
 119,846 11.82 11.82 11.73 0 0 0
30/10/2024
11.73
 195,863 11.82 11.90 11.73 0 0 0
29/10/2024
11.73
 71,973 11.82 11.90 11.73 0 0 0

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