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)
07/02/2022
13.27
 774,065 12.91 13.34 12.91 0 200 -0.0
28/01/2022
12.91
 477,417 12.91 12.98 12.69 0 0 0
27/01/2022
12.91
 475,028 12.84 12.98 12.76 14,100 0 0.3
26/01/2022
12.84
 737,312 13.05 13.12 12.62 152,000 0 2.7
25/01/2022
13.05
 702,610 12.62 13.12 12.55 0 0 0
24/01/2022
12.62
 1,191,935 13.19 13.19 12.55 67,000 13,000 1.0
21/01/2022
13.19
 1,838,348 13.70 13.70 13.05 65,000 0 1.2
20/01/2022
13.70
 1,140,200 13.34 13.84 13.19 0 10,000 -0.2
19/01/2022
13.34
 835,900 13.05 13.55 12.98 0 0 0
18/01/2022
13.05
 1,314,200 13.19 13.41 12.84 0 0 0
17/01/2022
13.19
 1,990,343 13.55 13.77 13.05 8,000 1,000 0.1
14/01/2022
13.55
 999,585 13.55 13.77 13.19 0 0 0
13/01/2022
13.55
 1,862,635 14.05 14.20 13.48 0 3,500 -0.1
12/01/2022
14.05
 3,121,600 14.05 14.20 12.98 484,600 0 9.4
11/01/2022
14.05
 2,118,352 14.13 14.34 13.91 0 0 0
10/01/2022
14.13
 5,182,238 14.63 14.84 13.91 3,000 0 0.1
07/01/2022
14.63
 3,645,567 14.34 14.84 14.13 666,200 100 13.5
06/01/2022
14.34
 2,192,362 14.56 14.63 14.20 1,000 0 0.0
05/01/2022
14.56
 2,190,500 14.70 14.99 14.41 2,000 0 0.0
04/01/2022
14.70
 6,332,417 13.62 14.99 13.55 0 0 0
31/12/2021
13.62
 1,891,201 13.62 13.84 13.34 0 0 0
30/12/2021
13.62
 1,595,261 13.62 13.77 13.48 500 0 0.0
29/12/2021
13.62
 1,413,900 13.70 13.77 13.41 0 0 0
28/12/2021
13.70
 2,919,838 13.62 13.91 13.48 1,000 0 0.0
27/12/2021
13.62
 2,824,756 13.19 13.84 13.12 500 4,100 -0.1
24/12/2021
13.19
 2,696,194 13.27 13.34 12.76 7,300 0 0.1
23/12/2021
13.27
 3,786,340 13.62 13.77 12.98 3,100 0 0.1
22/12/2021
13.62
 2,710,900 13.70 14.13 13.55 3,200 300 0.1
21/12/2021
13.70
 4,486,382 12.91 13.98 12.91 6,800 800 0.1
20/12/2021
12.91
 6,442,193 12.33 13.05 12.19 0 600 -0.0
17/12/2021
12.33
 1,173,300 12.33 12.41 12.19 0 0 0
16/12/2021
12.33
 742,700 12.26 12.41 12.19 0 0 0
15/12/2021
12.26
 1,229,300 12.26 12.55 12.19 0 0 0
14/12/2021
12.26
 1,802,656 12.05 12.41 11.90 40,500 0 0.7
13/12/2021
12.05
 1,272,071 12.12 12.41 11.90 99,000 0 1.6
10/12/2021
12.12
 1,047,450 12.05 12.33 11.83 22,300 0 0.4
09/12/2021
12.05
 1,101,330 11.69 12.12 11.69 0 1,400 -0.0
08/12/2021
11.69
 860,342 11.83 11.90 11.62 0 0 0
07/12/2021
11.83
 1,007,010 11.62 11.90 11.62 0 0 0
06/12/2021
11.62
 2,073,568 12.05 12.12 11.19 100 0 0.0
03/12/2021
12.05
 1,218,340 12.55 12.55 11.98 200 0 0.0
02/12/2021
12.55
 1,247,074 12.62 12.69 10.76 0 0 0
01/12/2021
12.62
 680,682 12.41 12.62 12.26 0 0 0
30/11/2021
12.41
 996,949 12.55 12.76 12.33 0 0 0
29/11/2021
12.55
 2,617,924 11.98 12.91 11.76 0 0 0
26/11/2021
11.98
 1,085,900 12.05 12.19 11.90 0 1,000 -0.0
25/11/2021
12.05
 1,382,910 11.98 12.26 11.83 0 2,000 -0.0
24/11/2021
11.98
 1,723,724 12.19 12.33 11.83 0 0 0
23/11/2021
12.19
 1,090,160 11.90 12.19 10.76 0 0 0
22/11/2021
11.90
 2,064,625 12.62 12.76 11.90 0 0 0
19/11/2021
12.62
 2,840,614 12.62 13.05 12.41 0 0 0
18/11/2021
12.62
 2,196,568 12.76 12.76 12.48 20,000 0 0.4
17/11/2021
12.76
 1,426,439 12.84 12.91 12.62 0 0 0
16/11/2021
12.84
 2,913,158 13.05 13.05 12.76 0 0 0
15/11/2021
13.05
 4,207,500 12.76 13.19 12.55 0 50,100 -0.9
12/11/2021
12.76
 1,734,158 12.76 12.91 12.62 800 700 0.0
11/11/2021
12.76
 5,981,000 12.05 12.84 11.98 0 100 -0.0
10/11/2021
12.05
 1,635,200 12.05 12.12 11.90 0 0 0
09/11/2021
12.05
 1,585,100 12.05 12.19 11.98 0 0 0
08/11/2021
12.05
 2,415,745 11.76 12.19 10.04 3,000 300 0.0
05/11/2021
11.76
 1,717,267 11.69 11.90 11.62 0 0 0
04/11/2021
11.69
 1,741,503 11.69 11.90 11.47 10,400 0 0.2
03/11/2021
11.69
 2,913,828 12.05 12.05 11.62 10,100 6,000 0.1
02/11/2021
12.05
 2,312,170 11.98 12.19 11.76 0 80,100 -1.3
01/11/2021
11.98
 2,225,284 11.76 12.33 11.83 0 100 -0.0
29/10/2021
11.76
 5,516,152 11.26 12.19 11.26 0 0 0
28/10/2021
11.26
 1,600,836 11.26 12.84 11.19 11,400 0 0.2
27/10/2021
11.26
 1,643,200 11.26 11.33 11.11 20,000 0 0.3
26/10/2021
11.26
 995,400 11.33 11.40 11.11 0 0 0
25/10/2021
11.33
 1,281,800 11.33 11.47 11.19 100 0 0.0
22/10/2021
11.33
 1,681,800 11.26 11.62 11.26 100 0 0.0
21/10/2021
11.26
 734,500 11.26 11.62 11.19 2,100 0 0.0
20/10/2021
11.26
 1,448,400 11.26 11.40 11.11 0 0 0
19/10/2021
11.26
 1,293,200 11.19 11.33 11.11 0 0 0
18/10/2021
11.19
 1,617,700 11.33 11.33 11.11 100 0 0.0
15/10/2021
11.33
 1,188,100 11.47 11.47 11.19 0 0 0
14/10/2021
11.47
 1,132,300 11.40 11.47 11.33 6,200 0 0.1
13/10/2021
11.40
 1,113,300 11.40 11.47 11.26 0 0 0
12/10/2021
11.40
 1,482,400 11.33 11.47 11.19 0 0 0
11/10/2021
11.33
 2,125,500 11.47 11.54 11.11 500 0 0.0
08/10/2021
11.47
 1,792,200 11.69 11.76 11.40 0 0 0
07/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/10/2021
11.69
 1,501,800 11.83 12.55 11.62 0 0 0
06/10/2021
11.83
 2,016,100 11.76 11.90 11.70 0 0 0
05/10/2021
11.76
 1,523,415 11.83 12.03 11.56 0 5,300 -0.1
04/10/2021
11.83
 3,632,501 11.29 12.03 11.36 0 0 0
01/10/2021
11.29
 1,159,640 11.36 11.43 11.16 0 0 0
30/09/2021
11.36
 841,200 11.43 11.70 11.29 0 0 0
29/09/2021
11.43
 1,940,818 11.09 11.63 11.02 0 0 0
28/09/2021
11.09
 874,550 11.02 11.09 10.82 0 0 0
27/09/2021
11.02
 2,172,900 11.16 11.22 10.95 314,800 0 5.1
24/09/2021
11.16
 1,227,881 11.09 11.22 11.02 0 0 0
23/09/2021
11.09
 1,859,200 11.16 11.22 11.02 258,500 0 4.2
22/09/2021
11.16
 1,217,638 11.09 11.22 10.95 0 0 0
21/09/2021
11.09
 1,755,152 11.16 11.22 10.89 0 0 0
20/09/2021
11.16
 2,440,564 11.49 11.49 11.09 0 100 -0.0
17/09/2021
11.49
 2,929,769 11.16 11.76 11.16 0 0 0
16/09/2021
11.16
 1,937,620 11.16 11.29 9.80 0 0 0
15/09/2021
11.16
 5,003,300 11.49 11.83 11.02 1,000 0 0.0
14/09/2021
11.49
 2,505,527 11.49 11.83 9.80 100 0 0.0
13/09/2021
11.49
 2,499,000 11.76 11.83 11.29 48,400 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |