CTCP Thủy điện Quế Phong (qph)

27.70
0
(0%)
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) 		-1.30 -4.48% 2,601 0 0
25.90
29
27.70
2 tháng
(2024-09-23) 		-1.30 -4.48% 2,703 0 0
25.90
29
27.70
3 tháng
(2024-08-26) 		-0.30 -1.07% 3,206 -100 -0.0
25.90
29
27.70
6 tháng
(2024-05-27) 		1.53 5.85% 48,752 300 0.0
25.70
30.60
27.70
12 tháng
(2023-11-28) 		4.33 18.55% 93,906 300 0.0
23.37
30.60
27.70
24 tháng
(2022-12-05) 		5.08 22.46% 284,115 -35,900 -0.9
19.14
30.60
27.70
36 tháng
(2021-12-08) 		0.73 2.71% 414,442 -13,200 -0.3
19.14
30.60
27.70
60 tháng
(2019-12-19) 		13.01 88.60% 826,351 6,400 0.2
13.35
30.60
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
25.23
 0 25.23 25.23 25.23 0 0 0
07/02/2022
25.23
 0 25.23 25.23 25.23 0 0 0
28/01/2022
25.23
 0 25.23 25.23 25.23 0 0 0
27/01/2022
25.23
 0 25.23 25.23 25.23 0 0 0
26/01/2022
25.23
 400 25.23 25.23 25.23 0 0 0
25/01/2022
23.66
 0 23.66 23.66 23.66 0 0 0
24/01/2022
23.66
 0 23.66 23.66 23.66 0 0 0
21/01/2022
23.66
 300 23.66 23.66 23.66 0 0 0
20/01/2022
23.66
 200 23.66 23.66 23.66 0 0 0
19/01/2022
23.66
 1,100 23.66 23.66 23.66 0 1,000 -0.0
18/01/2022
23.66
 0 23.66 23.66 23.66 0 0 0
17/01/2022
23.66
 200 23.66 23.66 23.66 0 0 0
14/01/2022
23.66
 0 23.66 23.66 23.66 0 0 0
13/01/2022
23.66
 1,300 23.66 23.66 23.66 0 0 0
12/01/2022
23.75
 400 23.75 23.75 23.75 400 0 0.0
11/01/2022
23.66
 200 23.66 23.66 23.66 200 0 0.0
10/01/2022
23.75
 6,500 23.49 23.75 23.49 0 0 0
07/01/2022
23.92
 1,800 23.49 23.92 23.49 0 0 0
06/01/2022
25.14
 300 25.14 25.14 25.14 0 0 0
05/01/2022
25.23
 0 25.23 25.23 25.23 0 0 0
04/01/2022
25.23
 100 25.23 25.23 25.23 0 0 0
31/12/2021
25.23
 0 25.23 25.23 25.23 0 0 0
30/12/2021
25.23
 0 25.23 25.23 25.23 0 0 0
29/12/2021
25.23
 400 25.23 25.23 25.23 0 0 0
28/12/2021
25.66
 1,000 25.66 25.66 25.66 0 0 0
27/12/2021
25.66
 0 25.66 25.66 25.66 0 0 0
24/12/2021
25.66
 100 25.66 25.66 25.66 0 0 0
23/12/2021
25.23
 100 25.23 25.23 25.23 0 0 0
22/12/2021
25.66
 100 24.71 25.66 25.66 0 0 0
21/12/2021
24.71
 300 24.71 24.71 24.71 0 0 0
20/12/2021
24.79
 300 24.79 24.79 24.79 0 0 0
17/12/2021
25.23
 2,700 24.79 25.23 24.79 0 0 0
16/12/2021
25.23
 0 25.23 25.23 25.23 0 0 0
15/12/2021
25.23
 400 25.23 25.23 25.23 0 0 0
14/12/2021
24.36
 100 24.36 24.36 24.36 0 0 0
13/12/2021
24.01
 300 24.01 24.01 24.01 0 0 0
10/12/2021
26.97
 3,100 24.36 26.97 23.49 400 0 0.0
09/12/2021
26.97
 600 26.97 26.97 26.97 0 0 0
08/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2021
26.97
 200 26.97 26.97 26.97 0 0 0
07/12/2021
27.06
 5,300 26.81 27.06 26.81 0 0 0
06/12/2021
26.40
 8,600 26.16 27.38 26.16 0 0 0
03/12/2021
26.16
 3,500 25.75 26.16 25.75 0 0 0
02/12/2021
26.57
 5,200 26.57 26.81 26.32 0 0 0
01/12/2021
26.57
 600 26.48 26.57 26.48 0 0 0
30/11/2021
26.16
 2,900 26.16 26.16 26.16 0 0 0
29/11/2021
25.34
 1,600 25.34 25.34 25.26 0 0 0
26/11/2021
25.34
 700 25.26 25.42 25.26 0 0 0
25/11/2021
25.26
 500 25.26 25.26 25.26 0 0 0
24/11/2021
25.75
 8,500 25.26 25.75 24.52 0 0 0
23/11/2021
24.52
 4,200 24.11 25.34 24.11 0 0 0
22/11/2021
22.89
 100 22.89 22.89 22.89 0 0 0
19/11/2021
22.48
 5,600 22.89 22.89 22.48 0 0 0
18/11/2021
23.70
 1,900 24.19 24.28 23.70 400 0 0.0
17/11/2021
24.28
 100 24.28 24.28 24.28 0 0 0
16/11/2021
24.11
 2,400 24.44 24.44 24.11 0 0 0
15/11/2021
24.11
 200 24.11 24.11 24.11 0 0 0
12/11/2021
24.11
 0 24.11 24.11 24.11 0 0 0
11/11/2021
24.11
 0 24.11 24.11 24.11 0 0 0
10/11/2021
25.34
 400 23.70 25.34 23.70 0 0 0
09/11/2021
24.52
 15,800 23.62 24.52 23.62 0 0 0
08/11/2021
22.89
 6,700 22.48 23.30 22.48 0 0 0
05/11/2021
21.99
 0 21.99 21.99 21.99 0 0 0
04/11/2021
21.99
 0 21.99 21.99 21.99 0 0 0
03/11/2021
21.99
 0 21.99 21.99 21.99 0 0 0
02/11/2021
21.99
 1,400 22.07 22.07 21.99 1,300 0 0.0
01/11/2021
21.91
 18,500 22.81 22.89 21.91 7,600 0 0.2
29/10/2021
21.91
 6,500 22.07 22.48 21.91 2,800 0 0.1
28/10/2021
21.91
 1,500 22.07 22.07 21.91 0 0 0
27/10/2021
21.91
 10,900 22.07 22.07 21.91 0 0 0
26/10/2021
22.07
 0 22.07 22.07 22.07 0 0 0
25/10/2021
22.07
 3,500 22.07 22.07 22.07 0 0 0
22/10/2021
22.07
 4,800 22.15 22.15 21.99 0 0 0
21/10/2021
22.56
 0 22.56 22.56 22.56 0 0 0
20/10/2021
22.56
 0 22.56 22.56 22.56 0 0 0
19/10/2021
22.48
 3,400 26.07 26.07 22.48 0 0 0
18/10/2021
23.70
 100 23.70 23.70 23.70 0 0 0
15/10/2021
25.34
 100 25.34 25.34 25.34 0 0 0
14/10/2021
25.26
 100 25.26 25.26 25.26 0 0 0
13/10/2021
22.07
 0 22.07 22.07 22.07 0 0 0
12/10/2021
22.07
 0 22.07 22.07 22.07 0 0 0
11/10/2021
22.07
 0 22.07 22.07 22.07 0 0 0
08/10/2021
22.07
 1,200 21.99 22.07 21.99 0 0 0
07/10/2021
22.81
 100 22.81 22.81 22.81 0 0 0
06/10/2021
20.19
 0 20.19 20.19 20.19 0 0 0
05/10/2021
20.19
 0 20.19 20.19 20.19 0 0 0
04/10/2021
20.19
 0 20.19 20.19 20.19 0 0 0
01/10/2021
20.19
 0 20.19 20.19 20.19 0 0 0
30/09/2021
20.19
 100 20.19 20.19 20.19 0 0 0
29/09/2021
17.57
 100 17.57 17.57 17.57 0 100 -0.0
28/09/2021
20.60
 0 20.60 20.60 20.60 0 0 0
27/09/2021
20.60
 2,000 20.60 20.60 20.60 0 0 0
24/09/2021
22.23
 200 17.41 22.23 17.41 0 100 -0.0
23/09/2021
20.43
 0 20.43 20.43 20.43 0 0 0
22/09/2021
20.43
 0 20.43 20.43 20.43 0 0 0
21/09/2021
20.43
 2,600 20.43 20.43 20.43 0 0 0
20/09/2021
20.43
 0 20.43 20.43 20.43 0 0 0
17/09/2021
20.43
 0 20.43 20.43 20.43 0 0 0
16/09/2021
20.43
 0 20.43 20.43 20.43 0 0 0
15/09/2021
20.43
 0 20.43 20.43 20.43 0 0 0
14/09/2021
20.43
 0 20.43 20.43 20.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |