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)
30/06/2022
12.19
 253,410 11.97 12.19 11.89 0 0 0
29/06/2022
11.97
 134,100 12.19 12.19 11.89 0 0 0
28/06/2022
12.19
 530,500 11.74 12.42 11.82 0 0 0
27/06/2022
11.74
 183,760 11.74 11.89 11.22 0 0 0
24/06/2022
11.74
 119,700 11.67 11.82 11.67 0 0 0
23/06/2022
11.67
 192,600 11.44 11.74 11.37 0 0 0
22/06/2022
11.44
 633,400 11.59 11.82 11.22 0 0 0
21/06/2022
11.59
 596,720 11.82 11.97 11.52 0 0 0
20/06/2022
11.82
 500,700 12.12 12.34 11.74 0 3,600 -0.1
17/06/2022
12.12
 525,900 12.49 12.49 11.97 0 0 0
16/06/2022
12.49
 723,610 12.04 12.64 12.12 0 0 0
15/06/2022
12.04
 780,321 12.56 12.56 11.89 0 0 0
14/06/2022
12.56
 353,945 12.49 12.64 12.34 0 0 0
13/06/2022
12.49
 1,031,714 12.86 13.09 12.34 0 0 0
10/06/2022
12.86
 615,102 13.16 13.16 12.79 0 0 0
09/06/2022
13.16
 416,700 13.24 13.24 13.09 0 0 0
08/06/2022
13.24
 1,489,035 12.49 13.31 12.49 0 0 0
07/06/2022
12.49
 732,504 12.34 12.56 12.27 0 269,300 -4.5
06/06/2022
12.34
 731,963 12.19 12.71 12.19 0 135,500 -2.3
03/06/2022
12.19
 297,849 12.27 12.34 12.12 0 51,500 -0.8
02/06/2022
12.27
 550,100 12.49 12.49 12.27 0 86,800 -1.4
01/06/2022
12.49
 310,000 12.71 12.71 12.49 0 0 0
31/05/2022
12.71
 610,629 12.56 12.79 12.56 0 0 0
30/05/2022
12.56
 821,309 12.34 12.79 12.34 0 100 -0.0
27/05/2022
12.34
 198,165 12.27 12.42 12.27 0 0 0
26/05/2022
12.27
 259,115 12.42 12.42 12.19 0 6,600 -0.1
25/05/2022
12.42
 264,049 12.12 12.42 12.12 70,400 0 1.2
24/05/2022
12.12
 329,415 12.12 12.12 11.89 74,000 0 1.2
23/05/2022
12.12
 400,800 12.19 12.27 11.97 135,500 0 2.2
20/05/2022
12.19
 232,700 12.12 12.27 12.04 0 0 0
19/05/2022
12.12
 233,100 12.19 12.19 11.97 0 16,400 -0.3
18/05/2022
12.19
 345,500 12.42 12.42 12.12 0 0 0
17/05/2022
12.42
 385,640 12.04 12.64 11.89 0 0 0
16/05/2022
12.04
 471,400 11.59 12.34 11.74 55,300 0 0.9
13/05/2022
11.59
 773,700 12.04 12.27 11.44 0 0 0
12/05/2022
12.04
 434,700 12.71 12.71 11.89 38,500 0 0.6
11/05/2022
12.71
 652,700 12.34 12.71 12.27 475,400 0 7.9
10/05/2022
12.34
 696,300 11.97 12.42 11.59 0 100 -0.0
09/05/2022
11.97
 2,320,433 12.94 12.94 11.67 0 100 -0.0
06/05/2022
12.94
 669,800 13.39 13.46 12.94 0 0 0
05/05/2022
13.39
 566,831 13.39 13.69 13.24 0 43,000 -0.8
04/05/2022
13.39
 1,397,056 13.39 13.69 13.09 0 213,200 -3.9
29/04/2022
13.39
 633,238 13.16 13.39 13.16 27,600 0 0.5
28/04/2022
13.16
 855,200 13.24 13.31 13.09 36,200 0 0.6
27/04/2022
13.24
 476,831 13.31 13.39 12.94 0 0 0
26/04/2022
13.31
 1,289,900 13.01 13.39 12.56 3,000 0 0.1
25/04/2022
13.01
 1,763,590 13.91 14.14 12.86 71,100 0 1.3
22/04/2022
13.91
 1,384,400 13.69 14.14 13.61 0 0 0
21/04/2022
13.69
 1,222,000 13.76 14.21 13.61 100 0 0.0
20/04/2022
13.76
 1,022,433 13.84 13.84 13.61 382,100 0 7.0
19/04/2022
13.84
 916,900 13.99 14.06 13.69 0 0 0
18/04/2022
13.99
 1,968,600 13.91 14.28 13.84 0 0 0
15/04/2022
13.91
 1,335,700 13.69 13.99 13.54 0 0 0
14/04/2022
13.69
 730,600 13.54 13.76 13.46 93,400 0 1.7
13/04/2022
13.54
 798,001 13.46 13.54 13.24 260,000 0 4.7
12/04/2022
13.46
 1,316,862 13.46 13.54 13.39 0 0 0
08/04/2022
13.46
 423,700 13.61 13.69 13.46 0 0 0
07/04/2022
13.61
 797,313 13.46 13.84 13.54 0 0 0
06/04/2022
13.46
 1,448,632 13.46 13.61 13.39 0 0 0
05/04/2022
13.46
 843,300 13.54 13.54 13.31 0 0 0
04/04/2022
13.54
 1,055,370 13.46 13.54 13.39 200 197,500 -3.6
01/04/2022
13.46
 678,870 13.46 13.46 13.24 0 0 0
31/03/2022
13.46
 946,053 13.46 13.54 13.31 0 0 0
30/03/2022
13.46
 1,247,930 13.69 13.69 13.31 100 62,400 -1.1
29/03/2022
13.69
 791,060 13.61 13.76 13.54 0 0 0
28/03/2022
13.61
 1,245,534 13.84 13.84 13.46 200 0 0.0
25/03/2022
13.84
 951,935 13.84 13.84 13.61 50,100 0 0.9
24/03/2022
13.84
 771,625 13.91 13.91 13.69 12,300 3,400 0.2
23/03/2022
13.91
 946,710 13.69 14.06 13.61 210,500 0 3.9
22/03/2022
13.69
 883,108 13.54 13.69 13.54 0 0 0
21/03/2022
13.54
 2,014,453 13.99 13.99 13.39 900 5,000 -0.1
18/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
18/03/2022
13.99
 864,029 13.91 14.51 13.84 129,000 0 2.4
17/03/2022
13.91
 926,471 14.05 14.13 13.77 100 0 0.0
16/03/2022
14.05
 1,530,973 14.13 14.13 13.77 200 0 0.0
15/03/2022
14.13
 908,329 13.98 14.20 13.84 700 0 0.0
14/03/2022
13.98
 1,286,825 14.27 14.77 13.98 2,100 0 0.0
11/03/2022
14.27
 5,313,025 13.98 14.70 13.91 100 2,000 -0.0
10/03/2022
13.98
 1,527,414 13.55 13.98 13.55 151,100 5,300 2.8
09/03/2022
13.55
 616,763 13.77 13.84 13.48 0 0 0
08/03/2022
13.77
 1,912,728 13.62 13.98 13.48 283,300 30,000 4.9
07/03/2022
13.62
 1,782,125 13.62 13.70 13.34 617,000 0 11.6
04/03/2022
13.62
 685,072 13.62 13.77 13.41 0 0 0
03/03/2022
13.62
 1,021,217 13.48 13.77 13.34 0 29,900 -0.6
02/03/2022
13.48
 1,313,746 13.34 13.62 13.12 0 0 0
01/03/2022
13.34
 2,205,245 13.62 13.70 13.27 0 0 0
28/02/2022
13.62
 1,108,230 13.91 13.98 13.62 0 0 0
25/02/2022
13.91
 642,670 13.84 13.91 13.77 0 2,000 -0.0
24/02/2022
13.84
 1,940,776 14.13 14.20 13.62 0 20,000 -0.4
23/02/2022
14.13
 4,302,186 13.91 14.41 13.84 875,700 6,000 17.0
22/02/2022
13.91
 1,373,659 13.91 13.91 13.62 165,900 0 3.2
21/02/2022
13.91
 955,482 13.98 14.05 13.84 0 0 0
18/02/2022
13.98
 792,800 14.05 14.05 13.84 25,000 0 0.5
17/02/2022
14.05
 1,079,872 14.05 14.13 13.91 0 0 0
16/02/2022
14.05
 1,015,479 13.98 14.13 13.91 1,000 0 0.0
15/02/2022
13.98
 805,706 13.91 13.98 13.77 50,500 300 1.0
14/02/2022
13.91
 1,497,627 13.77 14.05 13.48 0 0 0
11/02/2022
13.77
 978,220 13.62 13.84 13.62 103,100 200 2.0
10/02/2022
13.62
 1,555,222 13.48 13.84 13.41 75,700 7,500 1.3
09/02/2022
13.48
 837,525 13.48 13.62 13.34 500 0 0.0
08/02/2022
13.48
 622,511 13.27 13.62 13.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |