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)
28/10/2024
11.90
 299,013 11.82 11.90 11.65 0 0 0
25/10/2024
11.82
 171,601 11.73 11.82 11.73 0 0 0
24/10/2024
11.73
 101,812 11.90 11.90 11.65 0 0 0
23/10/2024
11.82
 372,527 11.82 11.90 11.65 0 0 0
22/10/2024
11.82
 327,730 11.90 11.99 11.73 0 0 0
21/10/2024
11.90
 158,634 11.90 11.99 11.82 0 0 0
18/10/2024
11.82
 100,973 11.90 11.90 11.73 0 0 0
17/10/2024
11.82
 203,910 11.90 11.90 11.73 0 0 0
16/10/2024
11.82
 61,113 11.99 11.99 11.82 0 0 0
15/10/2024
11.90
 306,855 11.99 11.99 11.90 0 0 0
14/10/2024
11.90
 212,978 11.99 12.07 11.90 0 0 0
11/10/2024
11.99
 95,032 11.90 11.99 11.90 0 0 0
10/10/2024
11.90
 166,238 11.90 11.99 11.82 0 0 0
09/10/2024
11.90
 170,491 11.90 11.99 11.82 0 0 0
08/10/2024
11.90
 119,038 11.99 11.99 11.82 0 0 0
07/10/2024
11.99
 97,826 11.90 12.07 11.90 0 0 0
04/10/2024
11.82
 113,633 12.07 12.07 11.82 0 0 0
03/10/2024
11.90
 200,866 11.99 12.07 11.90 0 0 0
02/10/2024
11.99
 237,736 12.07 12.07 11.90 0 0 0
01/10/2024
12.07
 178,186 12.16 12.16 11.99 0 0 0
30/09/2024
12.24
 312,304 12.07 12.24 11.99 0 0 0
27/09/2024
12.07
 282,059 12.16 12.16 11.99 0 0 0
26/09/2024
12.16
 66,807 12.16 12.24 12.07 0 0 0
25/09/2024
12.16
 384,843 12.24 12.24 11.99 0 0 0
24/09/2024
12.24
 211,860 12.24 12.24 12.07 0 0 0
23/09/2024
12.24
 289,116 12.07 12.24 12.07 0 0 0
20/09/2024
12.16
 173,078 12.07 12.16 11.99 0 0 0
19/09/2024
12.07
 130,631 11.90 12.07 11.90 0 0 0
18/09/2024
11.99
 84,162 11.90 11.99 11.90 0 0 0
17/09/2024
11.99
 83,453 11.99 11.99 11.82 0 0 0
16/09/2024
11.90
 278,887 11.99 11.99 11.82 0 0 0
13/09/2024
11.99
 137,036 11.99 12.07 11.90 0 0 0
12/09/2024
11.99
 82,677 12.07 12.07 11.90 0 0 0
11/09/2024
12.07
 223,856 12.07 12.07 11.82 0 0 0
10/09/2024
11.99
 111,475 12.07 12.16 11.99 0 0 0
09/09/2024
12.07
 79,285 12.07 12.16 11.99 0 0 0
06/09/2024: Cổ tức tiền mặt tỉ lệ: 4.64%
06/09/2024
12.07
 153,132 12.50 12.50 12.07 0 0 0
05/09/2024
12.10
 275,839 12.18 12.27 12.02 0 0 0
04/09/2024
12.10
 192,814 12.27 12.27 12.10 0 0 0
30/08/2024
12.10
 160,028 12.18 12.27 12.10 0 0 0
29/08/2024
12.18
 190,743 12.10 12.18 12.02 0 0 0
28/08/2024
12.10
 260,950 12.18 12.18 12.02 0 0 0
27/08/2024
12.18
 142,648 12.18 12.27 12.02 0 0 0
26/08/2024
12.18
 144,034 12.35 12.35 12.18 0 0 0
23/08/2024
12.27
 170,190 12.27 12.43 12.18 0 0 0
22/08/2024
12.27
 84,658 12.35 12.35 12.18 0 0 0
21/08/2024
12.35
 516,722 12.18 12.51 12.02 0 0 0
20/08/2024
12.18
 289,763 12.27 12.27 12.02 0 0 0
19/08/2024
12.18
 104,427 12.02 12.18 12.02 0 0 0
16/08/2024
12.02
 240,224 11.94 12.18 11.94 0 0 0
15/08/2024
11.94
 94,218 11.85 11.94 11.85 0 0 0
14/08/2024
11.94
 412,214 12.10 12.10 11.85 0 0 0
13/08/2024
12.10
 169,278 12.18 12.18 12.02 0 0 0
12/08/2024
12.18
 86,583 12.02 12.18 11.94 0 0 0
09/08/2024
12.10
 72,961 12.02 12.18 12.02 0 0 0
08/08/2024
12.02
 168,483 11.94 12.18 11.85 0 0 0
07/08/2024
12.02
 85,628 12.02 12.02 11.77 0 0 0
06/08/2024
11.85
 509,793 11.77 11.94 11.36 0 0 0
05/08/2024
11.77
 430,292 12.27 12.27 11.61 0 0 0
02/08/2024
12.27
 364,910 12.27 12.27 11.94 0 0 0
01/08/2024
12.27
 292,144 12.43 12.51 12.10 0 0 0
31/07/2024
12.35
 274,866 12.60 12.60 12.35 0 0 0
30/07/2024
12.51
 103,909 12.60 12.60 12.43 0 0 0
29/07/2024
12.60
 80,434 12.68 12.76 12.51 0 0 0
26/07/2024
12.60
 119,391 12.51 12.68 12.51 0 0 0
25/07/2024
12.51
 109,253 12.51 12.51 12.35 0 0 0
24/07/2024
12.51
 144,570 12.35 12.60 12.35 0 0 0
23/07/2024
12.43
 245,298 12.51 12.68 12.43 0 0 0
22/07/2024
12.35
 577,597 12.76 12.76 12.27 0 0 0
19/07/2024
12.68
 429,019 12.76 12.84 12.51 0 0 0
18/07/2024
12.76
 676,679 12.84 12.92 12.60 0 0 0
17/07/2024
12.84
 2,762,716 13.42 13.42 12.76 0 0 0
16/07/2024
13.50
 567,012 13.67 13.75 13.42 0 0 0
15/07/2024
13.67
 874,352 13.58 13.75 13.50 0 0 0
12/07/2024
13.58
 220,248 13.75 13.75 13.50 0 0 0
11/07/2024
13.58
 497,376 13.83 13.83 13.50 0 0 0
10/07/2024
13.83
 616,108 13.99 14.08 13.67 0 0 0
09/07/2024
13.99
 1,199,376 13.75 13.99 13.67 0 0 0
08/07/2024
13.75
 814,247 13.50 13.83 13.50 0 0 0
05/07/2024
13.50
 323,773 13.42 13.58 13.34 0 0 0
04/07/2024
13.42
 643,703 13.50 13.58 13.34 0 0 0
03/07/2024
12.27
 146,320 12.27 12.35 12.18 0 0 0
02/07/2024
13.34
 728,337 13.58 13.67 13.34 0 0 0
01/07/2024
13.67
 1,041,146 13.75 13.83 13.34 0 0 0
28/06/2024
13.75
 1,260,324 13.99 14.08 13.50 0 0 0
27/06/2024
13.99
 821,026 14.24 14.24 13.83 0 0 0
26/06/2024
14.16
 945,399 13.83 14.32 13.83 0 0 0
25/06/2024
13.83
 655,060 14.08 14.16 13.75 0 0 0
24/06/2024
14.08
 919,877 14.24 14.49 13.91 0 0 0
21/06/2024
14.24
 2,305,345 13.91 14.57 13.83 0 0 0
20/06/2024
13.91
 372,777 13.83 13.91 13.75 0 0 0
19/06/2024
13.83
 260,118 13.83 13.83 13.67 0 0 0
18/06/2024
13.83
 317,044 13.75 13.91 13.58 0 0 0
17/06/2024
13.75
 223,657 13.75 13.75 13.58 0 0 0
14/06/2024
13.75
 496,643 13.83 13.91 13.67 0 0 0
13/06/2024
13.91
 335,880 13.83 13.91 13.67 0 0 0
12/06/2024
13.83
 444,132 13.83 13.91 13.58 0 0 0
11/06/2024
11.28
 297,385 11.28 11.28 11.11 0 0 0
10/06/2024
13.75
 472,023 13.83 13.91 13.75 0 0 0
07/06/2024
13.83
 1,356,776 14.16 14.16 13.75 0 0 0

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