CTCP Nhiệt điện Quảng Ninh (qtp)

14.30
0.20
(1.42%)
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
(2024-08-20) 		-0.60 -4.05% 3,788,900 -400,100 -5.9
14
15
14.20
2 tháng
(2024-07-22) 		-0.80 -5.33% 8,469,600 -747,600 -11.0
14
15.30
14.20
3 tháng
(2024-06-21) 		-3.10 -17.92% 27,496,300 -771,400 -11.1
14
17.30
14.20
6 tháng
(2024-03-25) 		-1.30 -8.39% 58,268,000 -610,300 -8.2
14
17.50
14.20
12 tháng
(2023-09-25) 		-0.35 -2.39% 92,767,200 -2,040,800 -28.0
12.59
17.50
14.20
24 tháng
(2022-09-30) 		1.14 8.70% 216,478,303 -205,400 5.9
9.17
17.50
14.20
36 tháng
(2021-10-05) 		2.05 16.90% 499,391,295 3,488,300 79.0
9.17
17.50
14.20
60 tháng
(2019-10-16) 		6.32 80.31% 743,568,403 4,632,800 97.3
6.99
17.50
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
7.74
 121,490 7.74 7.74 7.67 0 0 0
15/09/2020
7.74
 94,000 7.74 7.74 7.67 0 0 0
14/09/2020
7.74
 398,400 7.74 7.74 7.67 0 0 0
11/09/2020
7.74
 72,900 7.67 7.81 7.67 0 0 0
10/09/2020
7.67
 22,000 7.67 7.74 7.67 0 0 0
09/09/2020
7.67
 25,550 7.67 7.67 7.60 0 0 0
08/09/2020
7.67
 16,800 7.67 7.67 7.60 0 0 0
07/09/2020
7.67
 63,200 7.60 7.67 7.67 0 0 0
04/09/2020
7.60
 12,400 7.74 7.74 7.60 0 0 0
03/09/2020
7.74
 83,600 7.67 7.74 7.67 0 0 0
01/09/2020
7.67
 68,100 7.67 7.74 7.67 0 0 0
31/08/2020
7.67
 17,700 7.74 7.74 7.67 0 0 0
28/08/2020
7.74
 28,500 7.74 7.74 7.46 0 0 0
27/08/2020
7.74
 33,700 7.74 7.81 7.74 0 0 0
26/08/2020
7.74
 49,100 7.67 7.81 7.67 0 0 0
25/08/2020
7.67
 13,700 7.67 7.81 7.67 0 0 0
24/08/2020
7.67
 31,408 7.67 7.74 7.60 0 0 0
21/08/2020
7.67
 34,500 7.53 7.67 7.60 0 0 0
20/08/2020
7.53
 11,517 7.67 7.67 7.53 0 0 0
19/08/2020
7.67
 1,300 7.67 7.67 7.67 0 0 0
18/08/2020
7.67
 35,000 7.67 7.74 7.67 0 0 0
17/08/2020
7.67
 98,200 7.67 7.74 7.67 0 0 0
14/08/2020
7.67
 32,900 7.74 7.88 7.60 0 0 0
13/08/2020
7.74
 20,600 7.67 7.74 7.60 0 0 0
12/08/2020
7.67
 58,300 7.67 7.67 6.99 0 0 0
11/08/2020
7.67
 17,400 7.74 7.74 7.67 0 0 0
10/08/2020
7.74
 21,117 7.60 7.74 7.67 0 0 0
07/08/2020
7.60
 9,500 7.60 7.67 7.60 0 0 0
06/08/2020
7.60
 7,200 7.67 7.81 7.60 0 0 0
05/08/2020
7.67
 6,500 7.60 7.67 7.53 0 0 0
04/08/2020
7.60
 6,700 7.67 7.67 7.60 0 0 0
03/08/2020
7.67
 28,800 7.60 7.67 7.46 0 0 0
31/07/2020
7.60
 18,700 7.53 7.60 7.46 0 0 0
30/07/2020
7.53
 14,400 7.53 7.67 7.46 0 0 0
29/07/2020
7.53
 27,300 7.67 7.67 7.33 0 0 0
28/07/2020
7.67
 40,300 7.40 7.67 7.40 0 0 0
27/07/2020
7.40
 70,400 7.74 7.74 7.33 0 0 0
24/07/2020
7.74
 88,400 7.88 7.88 7.60 0 0 0
23/07/2020
7.88
 20,900 7.74 7.88 7.74 0 0 0
22/07/2020
7.74
 48,300 7.88 7.88 7.67 0 5,000 -0.1
21/07/2020
7.88
 309,400 8.22 8.22 7.53 0 0 0
20/07/2020
8.22
 20,000 8.08 8.22 8.08 0 0 0
17/07/2020
8.08
 14,200 8.15 8.15 8.08 0 0 0
16/07/2020
8.15
 77,400 8.08 8.15 8.01 0 0 0
15/07/2020
8.08
 28,900 8.15 8.15 8.08 0 0 0
14/07/2020
8.15
 26,600 7.94 8.15 7.94 0 0 0
13/07/2020
7.94
 32,100 8.01 8.08 7.94 0 0 0
10/07/2020
8.01
 36,917 8.08 8.22 7.94 0 0 0
09/07/2020
8.08
 7,800 8.01 8.15 6.85 0 0 0
08/07/2020
8.01
 3,700 8.08 8.08 8.01 0 0 0
07/07/2020
8.08
 18,750 8.01 8.08 8.01 0 0 0
06/07/2020
8.01
 13,500 8.08 8.15 7.94 0 0 0
03/07/2020
8.08
 27,400 8.08 8.15 7.94 0 0 0
02/07/2020
8.08
 4,700 8.22 8.22 8.01 0 0 0
01/07/2020
8.22
 27,847 8.01 8.22 7.88 0 0 0
30/06/2020
8.01
 24,915 7.94 8.22 7.94 0 0 0
29/06/2020
7.94
 51,700 8.29 8.49 7.94 0 0 0
26/06/2020
8.29
 15,100 8.08 8.35 8.01 0 0 0
25/06/2020
8.08
 39,900 8.15 8.22 7.88 0 0 0
24/06/2020
8.15
 5,455 8.22 8.29 8.08 0 0 0
23/06/2020
8.22
 12,820 8.35 8.56 8.22 0 0 0
22/06/2020
8.35
 730,296 7.94 8.56 7.94 0 0 0
19/06/2020
7.94
 135,630 8.01 8.08 7.88 0 0 0
18/06/2020
8.01
 34,900 8.08 8.08 7.88 0 0 0
17/06/2020
8.08
 8,600 8.01 8.35 8.01 0 0 0
16/06/2020
8.01
 50,800 8.22 8.56 7.88 0 0 0
15/06/2020
8.22
 8,000 8.08 8.90 8.01 0 0 0
12/06/2020
8.08
 60,600 8.01 8.29 7.81 0 0 0
11/06/2020
8.01
 27,239 8.01 8.01 7.88 0 0 0
10/06/2020
8.01
 73,300 8.08 8.08 7.94 0 0 0
09/06/2020
8.08
 7,600 8.08 8.15 8.01 0 0 0
08/06/2020
8.08
 12,900 7.94 8.08 7.94 0 0 0
05/06/2020
7.94
 16,200 7.94 8.01 7.74 0 0 0
04/06/2020
7.94
 36,630 8.01 8.01 7.88 0 0 0
03/06/2020
8.01
 57,900 7.94 8.01 7.88 0 0 0
02/06/2020
7.94
 18,800 7.88 7.94 7.81 0 0 0
01/06/2020
7.88
 32,600 7.94 7.94 7.88 0 0 0
29/05/2020
7.94
 95,900 8.01 8.01 7.94 0 0 0
28/05/2020
8.01
 62,640 7.94 8.01 7.81 0 0 0
27/05/2020
7.94
 57,300 8.01 8.08 7.88 0 0 0
26/05/2020
8.01
 164,000 8.08 8.08 7.94 0 0 0
25/05/2020
8.08
 57,544 7.94 8.08 7.94 0 0 0
22/05/2020
7.94
 20,400 8.01 8.01 7.88 0 0 0
21/05/2020
8.01
 22,214 7.94 8.08 7.88 0 0 0
20/05/2020
7.94
 40,200 7.94 8.01 7.88 0 0 0
19/05/2020
7.94
 41,100 7.94 7.94 7.88 0 0 0
18/05/2020
7.94
 27,710 7.81 7.94 7.81 0 0 0
15/05/2020
7.81
 30,000 7.81 7.88 7.74 0 0 0
14/05/2020
7.81
 98,500 7.88 8.01 7.67 0 0 0
13/05/2020
7.88
 36,610 7.81 7.88 7.67 0 0 0
12/05/2020
7.81
 74,000 7.67 7.81 7.60 0 0 0
11/05/2020
7.67
 47,300 7.53 7.81 7.53 0 0 0
08/05/2020
7.53
 90,690 7.60 7.60 7.46 0 0 0
07/05/2020
7.60
 33,800 7.53 7.60 7.53 0 0 0
06/05/2020
7.53
 14,800 7.46 7.53 7.46 0 0 0
05/05/2020
7.46
 27,200 7.40 7.46 7.33 0 0 0
04/05/2020
7.40
 31,800 7.46 7.46 7.33 0 0 0
29/04/2020
7.46
 57,510 7.40 7.46 7.40 0 0 0
28/04/2020
7.40
 38,800 7.53 7.53 7.33 0 0 0
27/04/2020
7.53
 87,700 7.40 7.60 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |