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)
22/11/2024
13.60
 61,400 13.70 13.80 13.60 0 0 0
21/11/2024
13.70
 167,900 13.50 13.80 13.50 0 0 0
20/11/2024
13.60
 204,300 13.60 13.70 13.50 0 0 0
19/11/2024
13.60
 164,500 13.50 13.60 13.50 0 0 0
18/11/2024
13.50
 105,200 13.60 13.60 13.50 0 0 0
15/11/2024
13.60
 181,267 13.80 13.80 13.50 0 0 0
14/11/2024
13.60
 140,920 13.70 13.70 13.60 0 0 0
13/11/2024
13.70
 120,386 13.70 13.80 13.60 0 0 0
12/11/2024
13.70
 59,653 13.80 13.80 13.70 0 0 0
11/11/2024
13.70
 289,283 13.70 13.80 13.50 0 0 0
08/11/2024
13.70
 226,412 13.80 13.80 13.70 0 148,300 -2.0
07/11/2024
13.70
 270,807 13.70 13.80 13.60 0 165,000 -2.3
06/11/2024
13.70
 297,385 13.70 13.70 13.50 0 0 0
05/11/2024
13.70
 60,850 13.80 13.80 13.60 1,500 9,000 -0.1
04/11/2024
13.70
 199,785 13.90 13.90 13.60 0 63,600 -0.9
01/11/2024
13.80
 148,146 13.90 13.90 13.70 0 0 0
31/10/2024
13.90
 119,846 13.90 13.90 13.80 0 0 0
30/10/2024
13.80
 195,863 13.90 14 13.80 0 0 0
29/10/2024
13.80
 71,973 13.90 14 13.80 0 0 0
28/10/2024
14
 299,013 13.90 14 13.70 0 0 0
25/10/2024
13.90
 171,601 13.80 13.90 13.80 0 0 0
24/10/2024
13.80
 101,812 14 14 13.70 0 0 0
23/10/2024
13.90
 372,527 13.90 14 13.70 0 100,000 -1.4
22/10/2024
13.90
 327,730 14 14.10 13.80 20,000 47,600 -0.4
21/10/2024
14
 158,634 14 14.10 13.90 0 0 0
18/10/2024
13.90
 100,973 14 14 13.80 0 0 0
17/10/2024
13.90
 203,910 14 14 13.80 0 0 0
16/10/2024
13.90
 61,113 14.10 14.10 13.90 1,000 0 0.0
15/10/2024
14
 306,855 14.10 14.10 14 0 0 0
14/10/2024
14
 212,978 14.10 14.20 14 0 44,000 -0.6
11/10/2024
14.10
 95,032 14 14.10 14 0 0 0
10/10/2024
14
 166,238 14 14.10 13.90 0 0 0
09/10/2024
14
 170,491 14 14.10 13.90 1,500 99,600 -1.4
08/10/2024
14
 119,038 14.10 14.10 13.90 0 93,700 -1.3
07/10/2024
14.10
 97,826 14 14.20 14 0 0 0
04/10/2024
13.90
 113,633 14.20 14.20 13.90 0 0 0
03/10/2024
14
 200,866 14.10 14.20 14 0 0 0
02/10/2024
14.10
 237,736 14.20 14.20 14 0 150,600 -2.1
01/10/2024
14.20
 178,186 14.30 14.30 14.10 0 0 0
30/09/2024
14.40
 312,304 14.20 14.40 14.10 0 0 0
27/09/2024
14.20
 282,059 14.30 14.30 14.10 600 0 0.0
26/09/2024
14.30
 66,807 14.30 14.40 14.20 0 0 0
25/09/2024
14.30
 384,843 14.40 14.40 14.10 55,440 0 0.8
24/09/2024
14.40
 211,860 14.40 14.40 14.20 0 0 0
23/09/2024
14.40
 289,116 14.20 14.40 14.20 0 0 0
20/09/2024
14.30
 173,078 14.20 14.30 14.10 0 50,000 -0.7
19/09/2024
14.20
 130,631 14 14.20 14 0 0 0
18/09/2024
14.10
 84,162 14 14.10 14 0 0 0
17/09/2024
14.10
 83,453 14.10 14.10 13.90 0 0 0
16/09/2024
14
 278,887 14.10 14.10 13.90 0 0 0
13/09/2024
14.10
 137,036 14.10 14.20 14 0 0 0
12/09/2024
14.10
 82,677 14.20 14.20 14 8,500 0 0.1
11/09/2024
14.20
 223,856 14.20 14.20 13.90 0 0 0
10/09/2024
14.10
 111,475 14.20 14.30 14.10 0 0 0
09/09/2024
14.20
 79,285 14.20 14.30 14.10 0 0 0
06/09/2024: Cổ tức tiền mặt tỉ lệ: 4.64%
06/09/2024
14.20
 153,132 14.70 14.70 14.20 0 0 0
05/09/2024
14.24
 275,839 14.33 14.43 14.14 0 80,000 -1.2
04/09/2024
14.24
 192,814 14.43 14.43 14.24 0 112,000 -1.6
30/08/2024
14.24
 160,028 14.33 14.43 14.24 0 24,100 -0.4
29/08/2024
14.33
 190,743 14.24 14.33 14.14 0 38,000 -0.6
28/08/2024
14.24
 260,950 14.33 14.33 14.14 0 35,000 -0.5
27/08/2024
14.33
 142,648 14.33 14.43 14.14 0 21,000 -0.3
26/08/2024
14.33
 144,034 14.53 14.53 14.33 0 21,700 -0.3
23/08/2024
14.43
 170,190 14.43 14.62 14.33 0 78,300 -1.2
22/08/2024
14.43
 84,658 14.53 14.53 14.33 0 0 0
21/08/2024
14.53
 516,722 14.33 14.72 14.14 1,000 0 0.0
20/08/2024
14.33
 289,763 14.43 14.43 14.14 0 0 0
19/08/2024
14.33
 104,427 14.14 14.33 14.14 0 0 0
16/08/2024
14.14
 240,224 14.04 14.33 14.04 500 80,000 -1.2
15/08/2024
14.04
 94,218 13.95 14.04 13.95 0 14,000 -0.2
14/08/2024
14.04
 412,214 14.24 14.24 13.95 0 260,000 -3.8
13/08/2024
14.24
 169,278 14.33 14.33 14.14 0 14,700 -0.2
12/08/2024
14.33
 86,583 14.14 14.33 14.04 0 0 0
09/08/2024
14.24
 72,961 14.14 14.33 14.14 0 0 0
08/08/2024
14.14
 168,483 14.04 14.33 13.95 0 0 0
07/08/2024
14.14
 85,628 14.14 14.14 13.85 0 0 0
06/08/2024
13.95
 509,793 13.85 14.04 13.36 1,000 0 0.0
05/08/2024
13.85
 430,292 14.43 14.43 13.65 2,000 200 0.0
02/08/2024
14.43
 364,910 14.43 14.43 14.04 0 0 0
01/08/2024
14.43
 292,144 14.62 14.72 14.24 9,000 0 0.1
31/07/2024
14.53
 274,866 14.82 14.82 14.53 0 0 0
30/07/2024
14.72
 103,909 14.82 14.82 14.62 0 0 0
29/07/2024
14.82
 80,434 14.91 15.01 14.72 0 0 0
26/07/2024
14.82
 119,391 14.72 14.91 14.72 0 0 0
25/07/2024
14.72
 109,253 14.72 14.72 14.53 8,900 0 0.1
24/07/2024
14.72
 144,570 14.53 14.82 14.53 0 0 0
23/07/2024
14.62
 245,298 14.72 14.91 14.62 0 0 0
22/07/2024
14.53
 577,597 15.01 15.01 14.43 0 0 0
19/07/2024
14.91
 429,019 15.01 15.11 14.72 0 0 0
18/07/2024
15.01
 676,679 15.11 15.20 14.82 0 2,300 -0.0
17/07/2024
15.11
 2,762,716 15.79 15.79 15.01 0 2,000 -0.0
16/07/2024
15.88
 567,012 16.08 16.17 15.79 0 0 0
15/07/2024
16.08
 874,352 15.98 16.17 15.88 0 500 -0.0
12/07/2024
15.98
 220,248 16.17 16.17 15.88 0 0 0
11/07/2024
15.98
 497,376 16.27 16.27 15.88 0 0 0
10/07/2024
16.27
 616,108 16.46 16.56 16.08 0 0 0
09/07/2024
16.46
 1,199,376 16.17 16.46 16.08 52,000 51,000 0.0
08/07/2024
16.17
 814,247 15.88 16.27 15.88 0 1,300 -0.0
05/07/2024
15.88
 323,773 15.79 15.98 15.69 0 0 0
04/07/2024
15.79
 643,703 15.88 15.98 15.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |