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)
14/08/2023
12.39
 279,741 12.32 12.46 12.25 0 0 0
11/08/2023
12.25
 490,336 12.32 12.32 12.04 0 0 0
10/08/2023
12.25
 452,494 12.32 12.32 10.97 0 0 0
09/08/2023
12.32
 384,782 12.32 12.39 12.18 0 0 0
08/08/2023
12.32
 909,956 12.18 12.32 12.18 0 0 0
07/08/2023
12.18
 996,198 11.82 12.18 11.82 0 0 0
04/08/2023
11.89
 234,932 11.75 11.96 11.75 0 0 0
03/08/2023
11.82
 365,168 11.75 11.82 11.68 0 0 0
02/08/2023
10.75
 277,511 10.75 10.75 10.54 0 0 0
01/08/2023
10.04
 461,800 10.11 10.18 9.90 0 0 0
31/07/2023
12.04
 485,341 11.96 12.04 11.82 0 0 0
28/07/2023
12.11
 753,006 11.75 12.11 11.54 0 0 0
27/07/2023
7.83
 139,300 7.83 7.91 7.76 0 0 0
26/07/2023
11.89
 1,127,133 12.04 12.11 11.75 0 0 0
25/07/2023
12.04
 1,018,706 12.18 12.18 11.89 0 0 0
24/07/2023
12.18
 895,602 12.25 12.39 12.11 0 0 0
21/07/2023
12.32
 376,962 12.18 12.32 12.11 0 0 0
20/07/2023
12.25
 755,125 12.11 12.32 12.04 0 0 0
19/07/2023
12.32
 910,766 12.32 12.39 12.11 0 0 0
18/07/2023
12.32
 313,680 12.32 12.46 12.25 0 0 0
17/07/2023
12.39
 2,101,094 12.46 12.61 12.18 0 0 0
14/07/2023
12.53
 669,998 12.82 12.89 12.53 0 0 0
13/07/2023
12.82
 1,328,802 12.89 12.89 12.61 0 0 0
12/07/2023
12.82
 687,505 12.89 12.96 12.68 0 0 0
11/07/2023
12.82
 852,523 12.96 13.10 12.75 0 0 0
10/07/2023
11.04
 58,376 11.04 11.04 10.90 0 0 0
07/07/2023
12.39
 641,787 12.39 12.46 12.18 0 0 0
06/07/2023
12.39
 588,170 12.39 12.39 12.18 0 0 0
05/07/2023
12.39
 418,454 12.32 12.46 12.32 0 0 0
04/07/2023
12.39
 491,818 12.18 12.46 12.18 0 0 0
03/07/2023
12.18
 272,856 12.25 12.25 12.04 0 0 0
30/06/2023
7.83
 139,300 7.83 7.91 7.76 0 0 0
29/06/2023
12.11
 325,064 12.25 12.25 12.04 0 0 0
28/06/2023
12.32
 638,002 12.11 12.32 12.04 0 0 0
27/06/2023
12.18
 306,801 12.11 12.18 12.04 0 0 0
26/06/2023
12.18
 4,272,582 12.61 12.61 11.75 0 0 0
23/06/2023
12.68
 898,907 12.75 12.75 12.53 0 0 0
22/06/2023
12.75
 1,147,875 12.46 12.75 12.39 0 0 0
21/06/2023
12.46
 823,082 12.46 12.46 12.32 0 0 0
20/06/2023
7.83
 139,300 7.83 7.91 7.76 0 0 0
19/06/2023
12.18
 1,010,312 12.32 12.32 12.04 0 0 0
16/06/2023
12.32
 938,303 12.32 12.39 12.18 0 0 0
15/06/2023
12.25
 1,134,163 12.39 12.46 12.11 0 0 0
14/06/2023
12.39
 2,142,969 12.32 12.46 12.18 0 0 0
13/06/2023
7.83
 139,300 7.83 7.91 7.76 0 0 0
12/06/2023
12.25
 1,339,119 11.96 12.53 11.96 0 0 0
09/06/2023
12.04
 805,292 11.96 12.04 11.82 0 0 0
08/06/2023
11.89
 1,359,518 11.89 12.04 11.82 0 0 0
07/06/2023
11.89
 2,830,118 11.68 11.96 11.68 0 0 0
06/06/2023
11.61
 502,814 11.61 11.75 11.54 0 0 0
05/06/2023
11.61
 1,442,023 11.18 11.61 11.18 0 0 0
02/06/2023
11.18
 528,392 11.18 11.25 11.11 0 0 0
01/06/2023
11.18
 451,978 11.11 11.18 11.04 0 0 0
31/05/2023
11.11
 589,415 11.11 11.25 10.90 0 0 0
30/05/2023
11.11
 889,922 11.18 11.25 10.97 0 0 0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2023
11.18
 393,532 11.40 11.40 11.11 0 0 0
26/05/2023
11.11
 545,951 11.18 11.25 11.05 0 0 0
25/05/2023
11.18
 503,747 11.11 11.18 11.05 0 0 0
24/05/2023
11.18
 465,738 11.25 11.25 11.11 0 0 0
23/05/2023
11.18
 810,497 11.25 11.32 11.11 0 0 0
22/05/2023
11.32
 879,676 10.98 11.39 10.98 0 0 0
19/05/2023
10.98
 1,245,900 10.77 11.11 10.77 0 0 0
18/05/2023
10.77
 597,906 10.63 10.91 10.56 0 0 0
17/05/2023
10.63
 844,713 10.77 10.84 10.49 0 0 0
16/05/2023
10.77
 584,708 10.91 10.98 10.70 0 0 0
15/05/2023
10.77
 529,330 11.05 11.05 10.77 0 0 0
12/05/2023
10.98
 1,042,562 10.70 11.05 10.70 0 0 0
11/05/2023
10.84
 706,094 10.91 10.91 10.70 0 0 0
10/05/2023
10.84
 859,788 10.98 11.05 10.70 0 0 0
09/05/2023
10.98
 388,755 11.18 11.18 10.84 0 0 0
08/05/2023
10.91
 1,694,219 10.56 11.18 10.56 0 0 0
05/05/2023
10.56
 466,193 10.70 10.70 10.42 0 0 0
04/05/2023
10.70
 752,806 10.70 10.84 10.56 0 0 0
28/04/2023
10.70
 1,379,296 10.56 10.84 10.49 0 0 0
27/04/2023
10.49
 1,507,105 10.29 10.56 10.29 0 0 0
26/04/2023
10.29
 348,641 10.22 10.29 10.15 0 0 0
25/04/2023
10.22
 369,925 10.36 10.36 10.15 0 0 0
24/04/2023
10.36
 395,031 10.29 10.36 10.22 0 0 0
21/04/2023
10.29
 349,346 10.91 10.91 10.15 0 0 0
20/04/2023
10.42
 289,301 10.77 10.77 10.36 0 0 0
19/04/2023
10.42
 479,277 10.84 10.84 10.36 0 0 0
18/04/2023
10.49
 591,151 10.42 10.56 10.36 0 0 0
17/04/2023
10.49
 467,974 10.42 10.49 10.29 0 0 0
14/04/2023
10.36
 577,176 10.63 10.63 10.36 0 0 0
13/04/2023
10.56
 534,312 10.63 10.77 10.49 0 0 0
12/04/2023
10.70
 1,586,576 10.42 10.84 10.42 0 0 0
11/04/2023
9.53
 205,822 9.66 9.66 9.46 0 0 0
10/04/2023
10.56
 147,549 10.42 10.70 10.36 0 0 0
07/04/2023
12.01
 491,818 11.80 12.08 11.80 0 0 0
06/04/2023
10.01
 242,145 10.15 10.15 10.01 0 0 0
05/04/2023
10.70
 752,806 10.70 10.84 10.56 0 0 0
04/04/2023
10.08
 381,712 10.08 10.08 10.01 0 0 0
03/04/2023
10.36
 121,631 10.49 10.49 10.29 0 0 0
31/03/2023
10.08
 163,600 10.01 10.08 9.94 0 0 0
30/03/2023
10.08
 138,675 10.08 10.08 9.94 0 0 0
29/03/2023
10.08
 185,420 10.08 10.08 9.94 0 0 0
28/03/2023
10.08
 191,203 10.01 10.15 10.01 0 0 0
27/03/2023
10.01
 235,310 10.08 10.15 10.01 0 0 0
24/03/2023
10.08
 130,210 10.01 10.08 9.94 0 0 0
23/03/2023
10.08
 104,556 9.94 10.08 9.94 0 0 0

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