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)
21/11/2022
9.67
 475,362 10.06 10.06 9.43 0 0 0
18/11/2022
10.06
 236,602 9.74 10.06 9.43 0 0 0
17/11/2022
9.74
 264,935 9.35 9.74 8.72 0 0 0
16/11/2022
9.35
 511,923 8.88 9.43 8.17 0 0 0
15/11/2022
8.88
 766,257 9.74 9.74 8.56 0 0 0
14/11/2022
9.74
 277,040 9.90 10.06 9.43 0 19,100 -0.2
11/11/2022
9.90
 267,000 9.74 10.22 9.90 0 52,000 -0.7
10/11/2022
9.74
 201,024 10.37 10.45 9.74 0 29,800 -0.4
09/11/2022
10.37
 201,835 10.61 10.61 10.22 0 36,000 -0.5
08/11/2022
10.61
 284,701 10.45 10.84 10.29 0 56,000 -0.7
07/11/2022
10.45
 248,145 10.77 11.00 10.37 0 35,000 -0.5
04/11/2022
10.77
 300,900 11.08 11.08 10.69 0 55,000 -0.8
03/11/2022
11.08
 96,904 11.24 11.32 11.00 0 19,000 -0.3
02/11/2022
11.24
 93,236 11.32 11.32 11.16 0 18,000 -0.3
01/11/2022
11.32
 37,000 11.39 11.39 11.24 0 0 0
31/10/2022
11.39
 143,303 11.32 11.47 11.00 0 0 0
28/10/2022
11.32
 217,183 11.39 11.63 11.24 0 0 0
27/10/2022
11.39
 411,130 11.00 11.47 11.00 0 0 0
26/10/2022
11.00
 281,500 10.92 11.16 10.92 0 0 0
25/10/2022
10.92
 238,570 10.92 11.08 9.82 0 0 0
24/10/2022
10.92
 199,790 11.08 11.32 10.77 0 0 0
21/10/2022
11.08
 424,950 11.39 11.47 10.92 0 0 0
20/10/2022
11.39
 143,160 11.55 11.55 11.32 0 0 0
19/10/2022
11.55
 290,300 11.47 11.63 11.39 100 20,000 -0.3
18/10/2022
11.47
 334,651 11.16 11.55 11.32 0 0 0
17/10/2022
11.16
 381,200 10.77 11.39 11.00 0 0 0
14/10/2022
10.77
 1,010,061 11.00 11.00 10.69 0 0 0
13/10/2022
11.00
 432,320 11.00 11.00 10.77 0 0 0
12/10/2022
11.00
 261,620 10.84 11.08 10.84 0 0 0
11/10/2022
10.84
 699,800 10.92 11.16 10.69 0 0 0
10/10/2022
10.92
 275,701 11.16 11.24 10.92 0 0 0
07/10/2022
11.16
 648,500 11.71 11.71 10.92 0 0 0
06/10/2022
11.71
 458,300 11.94 12.02 11.55 0 0 0
05/10/2022
11.94
 460,300 11.94 12.02 11.79 0 200,000 -3.0
04/10/2022
11.94
 730,274 12.10 12.18 11.79 0 120,000 -1.8
03/10/2022
12.10
 239,571 12.65 12.65 12.10 0 0 0
30/09/2022
12.65
 543,718 12.49 12.65 12.18 0 0 0
29/09/2022
12.49
 374,567 12.65 12.73 12.49 0 0 0
28/09/2022
12.65
 175,800 12.65 12.81 12.57 0 0 0
27/09/2022
12.65
 289,900 12.65 12.81 12.57 0 0 0
26/09/2022
12.65
 680,000 12.81 12.81 12.49 0 141,800 -2.3
23/09/2022
12.81
 84,800 12.97 12.97 12.81 0 11,300 -0.2
22/09/2022
12.97
 215,947 12.89 12.97 12.81 0 500 -0.0
21/09/2022
12.89
 115,351 12.81 12.89 12.73 0 0 0
20/09/2022
12.81
 244,390 12.81 12.81 12.65 0 0 0
19/09/2022
12.81
 387,000 12.81 12.89 12.65 0 0 0
16/09/2022
12.81
 327,060 13.12 13.12 12.81 100 0 0.0
15/09/2022
13.12
 293,900 12.89 13.20 12.89 6,000 0 0.1
14/09/2022
12.89
 82,500 12.97 13.04 12.73 0 0 0
13/09/2022
12.97
 289,108 13.20 13.20 12.97 0 0 0
12/09/2022
13.20
 392,824 12.89 13.36 13.04 0 0 0
09/09/2022
12.89
 542,100 12.73 13.04 12.73 0 51,200 -0.8
08/09/2022
12.73
 350,200 12.97 12.97 12.73 0 0 0
07/09/2022
12.97
 546,500 13.12 13.20 12.89 0 171,200 -2.8
06/09/2022
13.12
 764,644 13.12 13.44 13.04 0 135,200 -2.3
05/09/2022
13.12
 262,300 13.20 13.20 13.04 0 0 0
31/08/2022
13.20
 745,622 12.97 13.28 12.89 0 0 0
30/08/2022
12.97
 588,601 12.81 13.04 12.81 0 0 0
29/08/2022
12.81
 356,505 12.89 12.89 12.57 0 0 0
26/08/2022
12.89
 284,360 12.97 13.04 12.81 0 0 0
25/08/2022
12.97
 268,903 12.81 12.97 12.73 0 0 0
24/08/2022
12.81
 250,500 12.65 12.89 12.65 0 0 0
23/08/2022
12.65
 183,100 12.57 12.73 12.57 0 0 0
22/08/2022
12.57
 339,710 12.65 12.73 12.57 0 0 0
19/08/2022
12.65
 213,700 12.81 12.81 12.65 0 0 0
18/08/2022
12.81
 231,900 12.89 12.89 12.73 0 0 0
17/08/2022
12.89
 241,100 12.97 12.97 12.81 0 0 0
16/08/2022
12.97
 637,000 12.73 13.04 12.81 0 0 0
15/08/2022
12.73
 323,205 12.73 12.81 12.73 0 0 0
12/08/2022
12.73
 123,700 12.81 12.89 12.65 0 0 0
11/08/2022
12.81
 454,400 12.89 13.04 12.81 0 0 0
10/08/2022
12.89
 216,910 13.04 13.04 12.81 0 0 0
09/08/2022
13.04
 684,300 12.81 13.12 12.73 0 0 0
08/08/2022
12.81
 430,700 12.65 12.89 12.65 0 0 0
05/08/2022
12.65
 528,600 12.57 12.65 12.49 0 0 0
04/08/2022
12.57
 191,400 12.57 12.65 12.49 0 0 0
03/08/2022
12.57
 715,105 12.65 12.65 12.49 0 317,800 -5.1
02/08/2022
12.65
 228,469 12.65 12.65 12.57 0 0 0
01/08/2022
12.65
 312,016 12.65 12.65 12.49 0 0 0
29/07/2022
12.65
 211,700 12.49 12.73 12.57 0 0 0
28/07/2022
12.49
 311,160 12.42 12.57 12.42 0 0 0
27/07/2022
12.42
 370,802 12.57 12.57 12.34 0 0 0
26/07/2022
12.57
 203,500 12.65 12.73 12.49 0 0 0
25/07/2022
12.65
 327,413 12.73 12.81 12.57 0 0 0
22/07/2022
12.73
 211,500 12.73 12.81 12.65 0 0 0
21/07/2022
12.73
 151,700 12.73 12.73 12.57 0 50,000 -0.8
20/07/2022
12.73
 457,572 12.65 12.73 12.49 0 0 0
19/07/2022
12.65
 297,200 12.73 12.81 12.57 0 0 0
18/07/2022
12.73
 182,500 12.57 12.81 12.57 0 0 0
15/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
15/07/2022
12.57
 233,207 12.42 12.73 12.42 0 0 0
14/07/2022
12.42
 855,435 12.27 12.71 12.04 0 0 0
13/07/2022
12.27
 319,501 12.12 12.27 12.04 26,300 0 0.4
12/07/2022
12.12
 269,400 12.04 12.19 11.97 25,000 0 0.4
11/07/2022
12.04
 194,500 12.12 12.19 11.97 0 0 0
08/07/2022
12.12
 115,810 11.97 12.19 11.97 0 0 0
07/07/2022
11.97
 143,800 11.74 11.97 11.82 0 0 0
06/07/2022
11.74
 581,114 11.89 12.12 11.74 0 267,000 -4.3
05/07/2022
11.89
 263,500 11.97 12.12 11.89 600 50,000 -0.8
04/07/2022
11.97
 268,600 11.89 12.27 11.97 0 0 0
01/07/2022
11.89
 204,400 12.19 12.19 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |