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)
06/06/2024
14.08
 540,697 14.08 14.24 13.99 0 0 0
05/06/2024
14.08
 601,129 14.24 14.32 14.08 0 0 0
04/06/2024
14.24
 476,658 14.41 14.41 14.16 0 0 0
03/06/2024
14.41
 655,155 14.32 14.41 14.24 0 0 0
31/05/2024
14.32
 1,876,051 13.67 14.57 13.67 0 0 0
30/05/2024
13.83
 693,627 13.91 13.91 13.75 0 0 0
29/05/2024
13.91
 588,116 13.99 14.08 13.83 0 0 0
28/05/2024
13.99
 497,435 14.16 14.16 13.91 0 0 0
27/05/2024
13.99
 762,153 13.91 14.32 13.75 0 0 0
24/05/2024
13.91
 768,362 14.08 14.08 13.67 0 0 0
23/05/2024
14.08
 1,008,310 13.67 14.16 13.67 0 0 0
22/05/2024
13.67
 365,314 13.83 13.91 13.58 0 0 0
21/05/2024
13.83
 605,961 13.75 13.91 13.67 0 0 0
20/05/2024
13.83
 544,134 13.91 13.99 13.67 0 0 0
16/05/2024
13.99
 720,018 13.99 14.16 13.91 0 0 0
15/05/2024
13.91
 542,601 13.75 13.99 13.75 0 0 0
14/05/2024
13.75
 287,787 13.99 13.99 13.67 0 0 0
13/05/2024
13.83
 445,488 14.16 14.24 13.75 0 0 0
10/05/2024
14.16
 787,684 13.91 14.16 13.75 0 0 0
09/05/2024
13.91
 578,526 13.91 14.16 13.75 0 0 0
08/05/2024
13.91
 1,820,149 13.50 14.24 13.25 0 0 0
07/05/2024
13.42
 430,518 13.34 13.58 13.25 0 0 0
06/05/2024
13.42
 592,262 13.25 13.42 13.17 0 0 0
03/05/2024
13.17
 613,794 13.42 13.67 13.09 0 0 0
02/05/2024
13.42
 1,483,455 12.68 13.99 12.68 0 0 0
26/04/2024
12.68
 145,691 12.60 12.68 12.51 0 0 0
25/04/2024
12.68
 108,350 12.68 12.76 12.51 0 0 0
24/04/2024
12.60
 137,700 12.68 12.76 12.60 0 0 0
23/04/2024
12.60
 154,377 12.68 12.76 12.51 0 0 0
22/04/2024
12.60
 460,416 12.51 12.68 12.43 0 0 0
19/04/2024
12.51
 589,817 12.60 12.68 12.35 0 0 0
17/04/2024
12.68
 341,180 12.76 12.84 12.60 0 0 0
16/04/2024
12.60
 663,516 12.68 12.68 12.35 0 0 0
15/04/2024
12.60
 715,296 12.84 12.92 12.35 0 0 0
12/04/2024
12.92
 189,980 12.76 12.92 12.76 0 0 0
11/04/2024
12.76
 195,496 12.68 12.84 12.60 0 0 0
10/04/2024
12.76
 425,057 12.68 12.84 12.60 0 0 0
09/04/2024
12.60
 603,000 12.68 12.76 12.51 0 0 0
08/04/2024
12.68
 206,544 12.84 12.84 12.60 0 0 0
05/04/2024
12.84
 204,939 12.92 12.92 12.68 0 0 0
04/04/2024
12.92
 346,162 13.09 13.09 12.76 0 0 0
03/04/2024
13.09
 401,953 13.17 13.17 13.01 0 0 0
02/04/2024
13.17
 269,261 13.17 13.25 13.01 0 0 0
01/04/2024
13.25
 412,684 13.09 13.25 13.09 0 0 0
29/03/2024
13.09
 312,509 12.84 13.17 12.84 0 0 0
28/03/2024
12.84
 135,592 12.84 12.92 12.76 0 0 0
27/03/2024
12.84
 168,120 12.84 12.84 12.68 0 0 0
26/03/2024
12.76
 156,285 12.76 12.84 12.68 0 0 0
25/03/2024
12.76
 96,886 12.76 12.84 12.68 0 0 0
22/03/2024
12.68
 568,258 12.60 12.84 12.60 0 0 0
21/03/2024
12.60
 222,194 12.60 12.68 12.43 0 0 0
20/03/2024
12.51
 385,408 12.60 12.68 12.43 0 0 0
19/03/2024
12.60
 113,924 12.76 12.76 12.51 0 0 0
18/03/2024
12.76
 526,186 12.84 12.92 12.43 0 0 0
15/03/2024
12.84
 319,659 12.84 12.92 12.76 0 0 0
14/03/2024
12.76
 864,445 12.43 12.92 12.43 0 0 0
13/03/2024
12.43
 824,097 12.27 12.51 12.18 0 0 0
12/03/2024
12.27
 89,743 12.27 12.27 12.18 0 0 0
11/03/2024
12.27
 212,756 12.18 12.35 12.18 0 0 0
08/03/2024
12.18
 231,876 12.18 12.27 12.18 0 0 0
07/03/2024
12.27
 146,320 12.27 12.35 12.18 0 0 0
06/03/2024
12.18
 255,091 12.35 12.35 12.18 0 0 0
05/03/2024
12.35
 162,297 12.27 12.43 12.27 0 0 0
04/03/2024
12.35
 176,635 12.35 12.43 12.27 0 0 0
01/03/2024
12.35
 186,152 12.51 12.60 12.27 0 0 0
29/02/2024
12.43
 386,429 12.35 12.51 12.35 0 0 0
28/02/2024
12.35
 228,084 12.43 12.51 12.35 0 0 0
27/02/2024
12.43
 150,779 12.35 12.43 12.27 0 0 0
26/02/2024
12.35
 217,160 12.18 12.35 12.18 0 0 0
23/02/2024
12.27
 807,002 12.51 12.51 12.18 0 0 0
22/02/2024
12.35
 75,295 12.35 12.51 12.35 0 0 0
21/02/2024
12.35
 260,966 12.43 12.51 12.35 0 0 0
20/02/2024
12.43
 135,897 12.43 12.51 12.35 0 0 0
19/02/2024
12.51
 238,713 12.43 12.60 12.35 0 0 0
16/02/2024
12.51
 106,199 12.60 12.68 12.43 0 0 0
15/02/2024
12.60
 277,371 12.60 12.68 12.43 0 0 0
07/02/2024
12.60
 240,980 12.43 12.60 12.35 0 0 0
06/02/2024
12.43
 426,454 12.18 12.43 12.18 0 0 0
05/02/2024
12.27
 397,829 12.18 12.35 12.10 0 0 0
02/02/2024
12.18
 75,228 12.18 12.18 12.10 0 0 0
01/02/2024
12.18
 133,235 12.10 12.18 12.02 0 0 0
31/01/2024
12.10
 175,312 12.10 12.18 12.02 0 0 0
30/01/2024
12.10
 68,540 12.10 12.10 12.02 0 0 0
29/01/2024
12.10
 133,100 12.10 12.10 11.94 0 0 0
26/01/2024
12.10
 85,251 12.02 12.10 12.02 0 0 0
25/01/2024
12.02
 115,575 12.10 12.10 11.94 0 0 0
24/01/2024
12.10
 82,174 12.10 12.10 12.02 0 0 0
23/01/2024
12.18
 208,416 12.10 12.18 12.02 0 0 0
22/01/2024
12.18
 225,514 12.10 12.18 12.02 0 0 0
19/01/2024
12.10
 142,321 11.94 12.10 11.77 0 0 0
18/01/2024
12.02
 92,500 12.02 12.10 11.94 0 0 0
17/01/2024
12.02
 101,826 12.02 12.10 11.94 0 0 0
16/01/2024
12.10
 169,004 11.94 12.10 11.85 0 0 0
15/01/2024
11.85
 195,894 11.94 12.02 11.85 0 0 0
12/01/2024
11.85
 386,425 12.02 12.02 11.85 0 0 0
11/01/2024
12.10
 127,865 12.10 12.18 12.02 0 0 0
10/01/2024
12.10
 176,531 12.10 12.10 12.02 0 0 0
09/01/2024
12.10
 264,331 12.18 12.18 12.02 0 0 0
08/01/2024: Cổ tức tiền mặt tỉ lệ: 2.86%
08/01/2024
12.10
 228,759 12.18 12.18 11.94 0 0 0
05/01/2024
12.11
 413,603 12.03 12.11 11.95 0 0 0

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