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)
10/09/2021
11.76
 2,234,220 11.76 11.90 11.63 34,900 0 0.6
09/09/2021
11.76
 2,125,100 11.70 11.90 11.43 21,400 25,000 -0.1
08/09/2021
11.70
 2,768,080 11.56 11.90 11.49 254,700 10,000 4.2
07/09/2021
11.56
 4,533,545 11.90 11.97 11.49 0 0 0
06/09/2021
11.90
 4,049,500 12.17 12.30 11.76 1,100 0 0.0
01/09/2021
12.17
 3,513,100 12.30 12.37 12.03 0 2,000 -0.0
31/08/2021
12.30
 6,813,979 11.83 12.30 11.76 10,000 26,000 -0.3
30/08/2021
11.83
 4,461,485 11.97 12.17 11.76 0 0 0
27/08/2021
11.97
 4,545,369 11.36 11.97 11.09 0 0 0
26/08/2021
11.36
 2,232,225 11.02 11.70 10.95 0 0 0
25/08/2021
11.02
 1,667,618 10.95 11.43 10.75 0 100 -0.0
24/08/2021
10.95
 3,763,376 11.49 11.97 10.68 0 0 0
23/08/2021
11.49
 1,580,129 11.90 11.90 11.43 0 0 0
20/08/2021
11.90
 3,986,700 11.97 12.17 11.43 300 6,000 -0.1
19/08/2021
11.97
 5,604,500 11.49 11.97 11.36 2,000 0 0.0
18/08/2021
11.49
 2,217,700 11.49 11.76 11.16 3,000 0 0.1
17/08/2021
11.49
 3,852,200 11.36 11.76 11.16 0 500 -0.0
16/08/2021
11.36
 5,721,900 10.41 11.43 10.34 2,000 3,000 -0.0
13/08/2021
10.41
 1,831,793 10.21 10.48 10.21 0 5,500 -0.1
12/08/2021
10.21
 1,248,900 10.28 10.34 10.07 0 0 0
11/08/2021
10.28
 1,960,105 10.14 10.34 10.14 100 0 0.0
10/08/2021
10.14
 1,209,200 10.01 10.28 9.13 0 0 0
09/08/2021
10.01
 1,741,534 9.67 10.07 9.67 0 10 -0.0
06/08/2021
9.67
 717,100 9.60 9.74 9.53 0 0 0
05/08/2021
9.60
 1,184,600 9.87 9.87 9.53 2,000 0 0.0
04/08/2021
9.87
 593,900 9.80 9.87 9.74 0 0 0
03/08/2021
9.80
 961,500 10.01 10.01 9.80 0 0 0
02/08/2021
10.01
 1,108,400 9.94 10.07 9.87 0 0 0
30/07/2021
9.94
 382,800 9.87 9.94 9.80 0 0 0
29/07/2021
9.87
 1,879,191 9.53 10.07 9.53 0 0 0
28/07/2021
9.53
 549,300 9.33 9.60 9.40 0 0 0
27/07/2021
9.33
 317,100 9.40 9.47 9.33 0 0 0
26/07/2021
9.40
 494,400 9.53 9.53 9.19 0 0 0
23/07/2021
9.53
 315,953 9.60 9.60 9.47 0 0 0
22/07/2021
9.60
 790,301 9.53 9.74 9.47 4,000 0 0.1
21/07/2021
9.53
 1,512,200 9.33 9.67 9.33 0 0 0
20/07/2021
9.33
 346,000 9.13 9.40 9.13 10 0 0.0
19/07/2021
9.13
 550,800 9.40 9.40 9.06 0 0 0
16/07/2021
9.40
 641,300 9.13 9.40 9.06 0 0 0
15/07/2021
9.13
 177,900 8.92 9.13 8.92 0 0 0
14/07/2021
8.92
 194,300 9.13 9.13 8.92 0 0 0
13/07/2021
9.13
 189,513 9.26 9.26 8.92 0 0 0
12/07/2021
9.26
 1,449,651 8.92 9.33 8.72 0 0 0
09/07/2021
8.92
 476,140 8.92 8.99 8.86 0 0 0
08/07/2021
8.92
 370,400 8.99 9.06 8.86 0 0 0
07/07/2021
8.99
 720,300 8.92 9.13 8.86 1,500 0 0.0
06/07/2021
8.92
 613,800 9.33 9.33 8.79 0 0 0
05/07/2021
9.33
 454,500 9.47 9.53 9.19 0 0 0
02/07/2021
9.47
 280,700 9.53 9.53 9.40 0 0 0
01/07/2021
9.53
 402,930 9.60 9.60 9.33 0 0 0
30/06/2021
9.60
 389,700 9.40 9.60 9.40 0 0 0
29/06/2021
9.40
 477,413 9.47 9.47 8.65 0 0 0
28/06/2021
9.47
 258,430 9.53 9.60 9.40 0 0 0
25/06/2021
9.53
 803,100 9.60 9.60 9.33 0 0 0
24/06/2021
9.60
 348,000 9.67 9.67 9.53 0 0 0
23/06/2021
9.67
 797,751 9.80 9.80 8.38 0 0 0
22/06/2021
9.80
 1,346,900 9.60 9.94 9.67 500 0 0.0
21/06/2021
9.60
 1,791,400 9.60 9.74 9.53 0 0 0
18/06/2021
9.60
 1,404,150 9.40 9.67 8.99 0 0 0
17/06/2021
9.40
 691,000 9.26 9.47 9.19 1,500 1,100 0.0
16/06/2021
9.26
 922,630 8.99 9.26 8.92 0 0 0
15/06/2021
8.99
 569,403 8.86 9.13 8.79 0 0 0
14/06/2021
8.86
 245,500 8.86 8.92 8.79 0 0 0
11/06/2021
8.86
 598,210 8.72 8.86 8.65 0 0 0
10/06/2021
8.72
 551,600 8.79 8.86 8.65 0 0 0
09/06/2021
8.79
 521,400 8.92 8.99 8.79 600 0 0.0
08/06/2021
8.92
 593,766 9.13 9.80 8.86 500 0 0.0
07/06/2021
9.13
 394,400 9.13 9.19 8.92 0 0 0
04/06/2021
9.13
 543,410 9.19 9.26 8.86 0 0 0
03/06/2021
9.19
 997,020 9.06 9.33 8.99 2,400 0 0.0
02/06/2021
9.06
 779,240 8.72 9.13 8.45 0 0 0
01/06/2021
8.72
 371,307 8.79 9.80 8.65 0 0 0
31/05/2021
8.79
 568,050 8.79 8.79 8.65 0 0 0
28/05/2021
8.79
 525,700 8.79 8.86 8.72 100 0 0.0
27/05/2021
8.79
 366,676 8.92 8.92 8.72 0 0 0
26/05/2021
8.92
 465,800 9.06 9.06 8.79 0 0 0
25/05/2021
9.06
 1,021,720 8.86 9.19 8.79 0 0 0
24/05/2021
8.86
 528,700 8.72 8.86 8.65 0 0 0
21/05/2021
8.72
 521,300 8.65 8.72 8.65 0 0 0
20/05/2021
8.65
 363,400 8.79 8.79 8.65 0 1,000 -0.0
19/05/2021
8.79
 476,600 8.86 8.86 8.72 0 0 0
18/05/2021
8.86
 569,534 8.79 8.86 8.65 0 0 0
17/05/2021
8.79
 918,600 8.92 8.92 8.72 0 1,000 -0.0
14/05/2021
8.92
 403,600 8.86 8.99 8.79 0 0 0
13/05/2021
8.86
 371,255 8.86 8.92 8.79 0 0 0
12/05/2021
8.86
 640,101 8.99 8.99 8.79 500 0 0.0
11/05/2021
8.99
 808,900 8.99 8.99 8.79 500 0 0.0
10/05/2021
8.99
 439,300 8.99 9.06 8.79 0 0 0
07/05/2021
8.99
 1,222,900 9.19 10.14 8.79 0 0 0
06/05/2021
9.19
 453,216 9.26 9.33 9.13 0 0 0
05/05/2021
9.26
 513,930 9.26 9.33 9.13 0 0 0
04/05/2021
9.26
 747,100 9.26 9.33 7.98 0 0 0
29/04/2021
9.26
 438,700 9.40 9.47 9.26 100 0 0.0
28/04/2021
9.40
 1,011,120 9.40 9.60 9.26 0 0 0
27/04/2021
9.40
 559,700 9.47 9.47 9.19 0 0 0
26/04/2021
9.47
 660,400 9.67 9.74 9.33 0 0 0
23/04/2021
9.67
 620,800 9.60 9.67 9.47 1,700 0 0.0
22/04/2021
9.60
 2,844,000 9.60 9.94 9.47 0 0 0
20/04/2021
9.60
 1,017,000 9.60 9.67 9.47 0 0 0
19/04/2021
9.60
 902,020 9.53 9.87 9.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |