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)
24/04/2020
7.40
 125,420 7.26 7.46 7.12 0 0 0
23/04/2020
7.26
 95,300 7.26 7.26 7.12 0 0 0
22/04/2020
7.26
 108,170 7.12 7.26 6.92 0 0 0
21/04/2020
7.12
 595,229 7.94 7.94 6.92 0 0 0
20/04/2020
7.94
 163,600 8.29 8.29 7.88 0 0 0
17/04/2020
8.29
 172,900 8.49 8.49 7.94 0 0 0
16/04/2020
8.49
 56,200 8.15 8.49 8.15 5,000 0 0.1
15/04/2020
8.15
 719,500 7.81 8.15 7.81 0 0 0
14/04/2020
7.81
 159,700 7.67 8.15 7.74 0 0 0
13/04/2020
7.67
 68,000 7.94 7.94 7.60 0 0 0
10/04/2020
7.94
 28,100 7.88 8.15 7.67 0 0 0
09/04/2020
7.88
 121,210 7.81 8.49 7.88 0 0 0
08/04/2020
7.81
 16,230 7.67 7.94 7.67 0 0 0
07/04/2020
7.67
 35,900 7.74 7.74 7.67 0 0 0
06/04/2020
7.74
 234,100 7.40 7.74 7.19 0 0 0
03/04/2020
7.40
 24,100 7.40 7.40 7.26 0 0 0
01/04/2020
7.40
 8,200 7.26 7.46 7.33 0 0 0
31/03/2020
7.26
 26,000 7.33 7.46 7.26 0 0 0
30/03/2020
7.33
 6,600 7.40 7.40 7.12 0 0 0
27/03/2020
7.40
 2,000 7.40 7.40 7.40 0 0 0
26/03/2020
7.40
 2,700 7.60 7.60 7.26 0 0 0
25/03/2020
7.60
 14,300 7.60 7.60 7.46 0 0 0
24/03/2020
7.60
 15,010 7.46 7.60 7.19 0 0 0
23/03/2020
7.46
 37,700 7.60 7.60 7.12 0 0 0
20/03/2020
7.60
 21,000 7.67 8.08 7.60 0 0 0
19/03/2020
7.67
 5,000 7.81 7.81 7.67 0 0 0
18/03/2020
7.81
 10,700 7.74 7.88 7.81 0 0 0
17/03/2020
7.74
 25,800 7.60 7.74 7.53 0 0 0
16/03/2020
7.60
 7,200 7.67 8.22 7.60 0 0 0
13/03/2020
7.67
 29,500 7.53 7.74 7.19 0 0 0
12/03/2020
7.53
 138,300 8.01 8.01 7.05 0 0 0
11/03/2020
8.01
 22,300 8.22 8.22 7.67 0 0 0
10/03/2020
8.22
 20,400 7.88 8.22 7.81 0 0 0
09/03/2020
7.88
 43,600 8.29 8.29 7.53 0 0 0
06/03/2020
8.29
 12,200 8.29 8.29 8.15 0 0 0
05/03/2020
8.29
 141,800 8.42 8.42 8.15 0 0 0
04/03/2020
8.42
 105,300 8.49 8.49 8.29 0 0 0
03/03/2020
8.49
 10,624 8.49 8.49 8.35 0 0 0
02/03/2020
8.49
 7,200 8.56 8.83 8.49 0 0 0
28/02/2020
8.56
 7,200 8.42 8.56 8.29 0 0 0
27/02/2020
8.42
 56,700 8.49 8.49 8.29 0 0 0
26/02/2020
8.49
 75,200 8.42 8.49 8.35 0 0 0
25/02/2020
8.42
 47,210 8.49 8.49 8.29 0 0 0
24/02/2020
8.49
 162,300 8.63 8.63 8.22 0 0 0
21/02/2020
8.63
 11,200 8.63 8.63 8.56 0 0 0
20/02/2020
8.63
 42,769 8.90 8.90 8.56 0 0 0
19/02/2020
8.90
 197,920 8.97 9.11 8.90 0 0 0
18/02/2020
8.97
 27,940 8.97 9.04 8.90 0 0 0
17/02/2020
8.97
 89,400 8.97 9.11 8.77 0 0 0
14/02/2020
8.97
 46,100 9.04 9.18 8.90 0 0 0
13/02/2020
9.04
 60,300 8.83 9.11 8.83 0 0 0
12/02/2020
8.83
 43,600 8.56 8.83 8.35 0 0 0
11/02/2020
8.56
 29,351 8.77 8.90 8.56 0 0 0
10/02/2020
8.77
 25,940 8.56 8.77 8.56 0 0 0
07/02/2020
8.56
 71,610 8.35 8.63 8.29 0 0 0
06/02/2020
8.35
 700 8.49 8.49 8.15 0 0 0
05/02/2020
8.49
 200 8.35 8.49 8.49 0 0 0
04/02/2020
8.35
 30,700 8.56 8.56 7.94 0 0 0
03/02/2020
8.56
 17,400 8.49 8.56 7.67 0 0 0
31/01/2020
8.49
 4,100 8.63 8.63 8.22 0 0 0
30/01/2020
8.63
 3,000 8.22 9.52 8.56 0 0 0
22/01/2020
8.22
 7,400 8.22 8.42 8.22 0 0 0
21/01/2020
8.22
 800 8.22 8.56 8.22 0 0 0
20/01/2020
8.22
 27,300 8.15 8.77 8.22 0 0 0
17/01/2020
8.15
 1,900 8.15 8.15 8.15 0 0 0
16/01/2020
8.15
 1,300 8.22 8.77 8.15 0 0 0
15/01/2020
8.22
 1,300 8.83 8.83 7.67 0 0 0
14/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
13/01/2020
8.83
 500 8.77 8.83 8.83 0 0 0
10/01/2020
8.77
 0 8.77 8.77 8.77 0 0 0
09/01/2020
8.77
 540 8.08 8.77 8.77 0 0 0
08/01/2020
8.08
 210 8.22 8.42 8.08 0 0 0
07/01/2020
8.22
 17,800 7.53 8.22 7.53 0 0 0
06/01/2020
7.53
 17,800 7.67 7.81 7.46 0 0 0
03/01/2020
7.67
 600 7.67 7.81 7.67 0 0 0
02/01/2020
7.67
 11,700 7.81 7.81 7.67 0 0 0
31/12/2019
7.81
 3,200 7.53 7.81 7.81 0 0 0
30/12/2019
7.53
 1,547 7.74 7.74 7.53 0 0 0
27/12/2019
7.74
 300 7.81 7.81 7.74 0 0 0
26/12/2019
7.81
 100 7.94 7.94 7.81 0 0 0
25/12/2019
7.94
 1,100 7.53 7.94 7.33 0 0 0
24/12/2019
7.53
 11,830 7.74 7.74 7.53 0 0 0
23/12/2019
7.74
 500 7.88 7.88 7.74 0 0 0
20/12/2019
7.88
 2,100 8.01 8.01 7.60 0 0 0
19/12/2019
8.01
 1,430 7.53 8.01 7.26 0 0 0
18/12/2019
7.53
 12,690 8.01 8.01 7.53 0 0 0
17/12/2019
8.01
 334 8.35 8.35 8.01 0 0 0
16/12/2019
8.35
 1,700 8.08 8.35 7.60 0 0 0
13/12/2019
8.08
 7,700 8.15 8.15 8.01 0 0 0
12/12/2019
8.15
 200 7.67 8.15 7.88 0 0 0
11/12/2019
7.67
 200 7.67 7.67 7.67 0 0 0
10/12/2019
7.67
 1,800 7.74 7.74 7.67 0 0 0
09/12/2019
7.74
 1,000 7.74 7.74 7.74 0 0 0
06/12/2019
7.74
 1,200 7.74 7.74 7.60 0 0 0
05/12/2019
7.74
 2,700 8.49 8.49 7.12 0 0 0
04/12/2019
8.49
 220 7.88 8.49 7.12 0 0 0
03/12/2019
7.88
 7,900 7.88 7.88 6.92 0 0 0
02/12/2019
7.88
 5,200 7.94 7.94 7.67 0 0 0
29/11/2019
7.94
 800 8.01 8.01 7.67 0 0 0
28/11/2019
8.01
 2,700 8.15 8.15 8.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |