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)
04/01/2024
12.11
 364,801 12.03 12.11 11.95 0 0 0
03/01/2024
12.03
 299,142 11.95 12.03 11.87 0 0 0
02/01/2024
11.95
 242,275 11.95 12.11 11.87 0 0 0
29/12/2023
11.95
 247,331 11.95 11.95 11.79 0 0 0
28/12/2023
11.95
 478,390 11.71 12.03 11.71 0 0 0
27/12/2023
11.71
 222,361 11.63 11.79 11.63 0 0 0
26/12/2023
11.63
 206,285 11.71 11.71 11.55 0 0 0
25/12/2023
11.63
 137,379 11.63 11.71 11.55 0 0 0
22/12/2023
11.71
 76,254 11.63 11.71 11.55 0 0 0
21/12/2023
11.71
 124,211 11.63 11.71 11.55 0 0 0
20/12/2023
11.71
 96,663 11.63 11.71 11.55 0 0 0
19/12/2023
11.71
 216,215 11.55 11.71 11.47 0 0 0
18/12/2023
11.55
 110,899 11.47 11.63 11.39 0 0 0
15/12/2023
11.55
 165,897 11.47 11.63 11.39 0 0 0
14/12/2023
11.47
 167,603 11.47 11.55 11.39 0 0 0
13/12/2023
8.88
 139,300 8.88 8.96 8.80 0 0 0
12/12/2023
11.63
 483,957 11.79 11.79 11.55 0 0 0
11/12/2023: Cổ tức tiền mặt tỉ lệ: 7.5%
11/12/2023
11.79
 318,750 12.03 12.03 11.63 0 0 0
08/12/2023
11.67
 815,519 11.51 11.75 11.44 0 0 0
07/12/2023
11.51
 934,778 11.44 11.51 11.28 0 0 0
06/12/2023
11.44
 465,702 11.51 11.51 11.28 0 0 0
05/12/2023
11.44
 838,029 11.28 11.44 11.28 0 0 0
04/12/2023
11.28
 565,395 11.21 11.28 11.21 0 0 0
01/12/2023
10.67
 149,822 10.67 10.67 10.52 0 0 0
30/11/2023
11.21
 341,013 11.28 11.28 11.13 0 0 0
29/11/2023
11.21
 501,540 11.21 11.36 11.13 0 0 0
28/11/2023
11.21
 369,773 10.98 11.21 10.90 0 0 0
27/11/2023
10.98
 194,382 10.82 10.98 10.82 0 0 0
24/11/2023
10.82
 313,741 10.82 10.82 10.67 0 0 0
23/11/2023
10.82
 212,520 10.75 10.90 10.75 0 0 0
22/11/2023
10.82
 155,661 10.82 10.82 10.67 0 0 0
21/11/2023
10.82
 328,125 10.67 10.82 10.59 0 0 0
20/11/2023
10.67
 268,645 10.82 10.82 10.67 0 0 0
17/11/2023
10.82
 373,229 10.82 11.05 10.67 0 0 0
16/11/2023
10.90
 175,921 10.98 10.98 10.82 0 0 0
15/11/2023
10.98
 203,520 11.05 11.13 10.90 0 0 0
14/11/2023
10.98
 242,214 10.98 11.05 10.90 0 0 0
13/11/2023
10.98
 367,933 11.05 11.28 10.90 0 0 0
10/11/2023
10.98
 713,871 11.05 11.36 10.90 0 0 0
09/11/2023
10.98
 264,853 10.82 11.05 10.75 0 0 0
08/11/2023
10.82
 214,000 10.67 10.82 10.52 0 0 0
07/11/2023
13.82
 852,523 13.97 14.13 13.74 0 0 0
06/11/2023
10.67
 210,012 10.59 10.75 10.59 0 0 0
03/11/2023
10.59
 205,822 10.75 10.75 10.52 0 0 0
02/11/2023
10.75
 166,758 10.75 10.82 10.59 0 0 0
01/11/2023
10.59
 88,300 10.52 10.59 10.36 0 0 0
31/10/2023
10.44
 179,799 10.52 10.67 10.36 0 0 0
30/10/2023
10.44
 96,714 10.75 10.75 10.44 0 0 0
27/10/2023
8.44
 139,300 8.44 8.52 8.37 0 0 0
26/10/2023
10.36
 474,649 10.75 10.90 10.21 0 0 0
25/10/2023
10.82
 95,130 10.82 10.90 10.82 0 0 0
24/10/2023
10.75
 246,727 11.05 11.05 10.75 0 0 0
23/10/2023
10.82
 398,990 11.05 11.05 10.67 0 0 0
20/10/2023
11.05
 519,264 11.28 11.28 10.82 0 0 0
19/10/2023
11.28
 498,622 11.67 11.67 11.21 0 0 0
18/10/2023
11.75
 450,174 11.82 11.90 11.51 0 0 0
17/10/2023
11.82
 524,253 11.75 12.05 11.75 0 0 0
16/10/2023
11.75
 320,403 11.59 11.75 11.51 0 0 0
13/10/2023
11.51
 355,278 11.75 11.82 11.44 0 0 0
12/10/2023
11.75
 111,231 11.75 11.82 11.67 0 0 0
11/10/2023
11.75
 105,605 11.90 11.90 11.67 0 0 0
10/10/2023
11.90
 193,574 11.90 11.98 11.82 0 0 0
09/10/2023
11.82
 88,733 11.90 11.98 11.82 0 0 0
06/10/2023
11.90
 58,376 11.90 11.90 11.75 0 0 0
05/10/2023
11.90
 122,201 11.75 11.98 11.75 0 0 0
04/10/2023
11.75
 147,549 11.59 11.90 11.51 0 0 0
03/10/2023
11.59
 179,910 11.75 11.75 11.51 0 0 0
02/10/2023
11.75
 63,401 11.67 11.82 11.67 0 0 0
29/09/2023
11.75
 83,100 11.59 11.75 11.59 0 0 0
28/09/2023
11.59
 131,767 11.67 11.67 11.51 0 0 0
27/09/2023
11.75
 254,843 11.82 11.82 11.51 0 0 0
26/09/2023
11.75
 283,181 11.98 11.98 11.75 0 0 0
25/09/2023
11.98
 477,300 11.98 12.05 11.75 0 0 0
22/09/2023
11.98
 383,050 12.13 12.13 11.98 0 0 0
21/09/2023
12.13
 255,606 12.13 12.21 12.05 0 0 0
20/09/2023
12.21
 165,697 12.13 12.21 12.05 0 0 0
19/09/2023
8.44
 139,300 8.44 8.52 8.37 0 0 0
18/09/2023
12.05
 335,036 12.13 12.21 11.98 0 0 0
15/09/2023
8.44
 139,300 8.44 8.52 8.37 0 0 0
14/09/2023
11.98
 165,875 12.05 12.13 11.90 0 0 0
13/09/2023
12.05
 298,537 12.05 12.13 11.90 0 0 0
12/09/2023
12.05
 169,157 11.98 12.05 11.90 0 0 0
11/09/2023
11.98
 377,393 12.28 12.28 11.90 0 0 0
08/09/2023
12.21
 378,031 12.13 12.21 12.05 0 0 0
07/09/2023
12.21
 390,509 12.28 12.28 12.13 0 0 0
06/09/2023
12.28
 325,393 12.21 12.28 12.13 0 0 0
05/09/2023
12.21
 335,132 12.13 12.28 12.13 0 0 0
31/08/2023
12.13
 757,755 12.05 12.21 12.05 0 0 0
30/08/2023
12.05
 297,005 12.05 12.13 12.05 0 0 0
29/08/2023
12.05
 207,573 12.13 12.13 11.98 0 0 0
28/08/2023
12.05
 362,916 11.90 12.05 11.90 0 0 0
25/08/2023
8.44
 139,300 8.44 8.52 8.37 0 0 0
24/08/2023
11.90
 121,335 11.59 11.90 11.59 0 0 0
23/08/2023
11.75
 172,854 11.90 11.90 11.67 0 0 0
22/08/2023
11.90
 384,715 11.82 11.98 11.67 0 0 0
21/08/2023
11.98
 584,208 11.98 12.05 11.67 0 0 0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 12.5%
18/08/2023
11.98
 820,692 12.59 12.59 11.75 0 0 0
17/08/2023
12.32
 633,833 12.39 12.39 12.25 0 0 0
16/08/2023
12.46
 508,039 12.61 12.61 12.32 0 0 0
15/08/2023
12.46
 536,141 12.39 12.46 12.32 0 0 0

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