CTCP Nhiệt điện Quảng Ninh (qtp)

14.20
0.20
(1.43%)
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)
09/07/2019
7.46
 20,310 7.26 7.46 7.19 5,000 0 0.1
08/07/2019
7.26
 7,900 7.19 7.26 7.19 0 0 0
05/07/2019
7.19
 3,300 7.19 7.19 7.12 0 0 0
04/07/2019
7.19
 3,500 7.19 7.19 7.19 0 0 0
03/07/2019
7.19
 11,140 7.33 7.40 7.12 0 0 0
02/07/2019
7.33
 53,900 7.12 7.33 6.99 0 0 0
01/07/2019
7.12
 22,500 7.26 7.26 6.99 0 0 0
28/06/2019
7.26
 17,600 7.26 7.40 6.64 0 0 0
27/06/2019
7.26
 100 7.19 7.26 7.26 0 0 0
26/06/2019
7.19
 11,400 7.19 7.19 7.19 0 0 0
25/06/2019
7.19
 144,500 7.19 7.40 7.12 0 0 0
24/06/2019
7.19
 5,700 7.12 7.46 7.05 0 0 0
21/06/2019
7.12
 26,600 7.12 7.12 6.99 0 0 0
20/06/2019
7.12
 19,130 7.26 7.40 6.99 0 0 0
19/06/2019
7.26
 2,900 7.05 7.26 6.99 0 0 0
18/06/2019
7.05
 15,000 6.99 7.05 6.92 0 0 0
17/06/2019
6.99
 27,500 7.19 7.19 6.92 0 0 0
14/06/2019
7.19
 4,500 6.92 7.19 6.99 0 0 0
13/06/2019
6.92
 1,900 6.92 7.53 6.92 0 0 0
12/06/2019
6.92
 17,000 6.92 7.46 6.92 0 0 0
11/06/2019
6.92
 16,100 7.05 7.53 6.92 0 0 0
10/06/2019
7.05
 1,300 7.05 8.08 7.05 0 0 0
07/06/2019
7.05
 0 7.05 7.05 7.05 0 0 0
06/06/2019
7.05
 22,800 6.85 7.19 6.92 0 0 0
05/06/2019
6.85
 6,200 6.71 7.05 6.78 0 0 0
04/06/2019
6.71
 900 7.05 7.05 6.71 0 0 0
03/06/2019
7.05
 15,900 6.85 7.05 6.64 0 0 0
31/05/2019
6.85
 25,200 6.85 7.19 6.71 0 0 0
30/05/2019
6.85
 6,320 6.85 7.12 6.85 0 0 0
29/05/2019
6.85
 11,300 6.85 7.33 6.71 0 0 0
28/05/2019
6.85
 980 6.71 6.99 6.23 0 0 0
27/05/2019
6.71
 500 6.64 6.71 6.71 0 0 0
24/05/2019
6.64
 21,600 7.05 7.05 6.37 0 0 0
23/05/2019
7.05
 8,400 7.05 7.05 6.85 0 0 0
22/05/2019
7.05
 1,300 7.12 7.12 6.85 0 0 0
21/05/2019
7.12
 4,300 6.99 7.12 6.85 0 0 0
20/05/2019
6.99
 15,500 6.85 7.12 6.85 0 0 0
17/05/2019
6.85
 95,500 6.99 7.12 6.85 0 0 0
16/05/2019
6.99
 39,700 6.99 7.12 6.85 0 0 0
15/05/2019
6.99
 58,600 6.78 7.19 6.78 0 0 0
14/05/2019
6.78
 600 6.99 6.99 6.78 0 0 0
13/05/2019
6.99
 78,800 6.64 6.99 6.37 0 0 0
10/05/2019
6.64
 5,500 6.71 6.85 6.64 0 0 0
09/05/2019
6.71
 9,500 6.78 6.78 6.57 0 0 0
08/05/2019
6.78
 10,101 6.30 6.78 6.57 0 0 0
07/05/2019
6.30
 0 6.37 6.30 6.30 0 0 0
06/05/2019
6.37
 14,500 6.64 6.64 6.23 0 0 0
03/05/2019
6.64
 7,800 6.57 6.64 6.51 0 0 0
02/05/2019
6.57
 8,000 6.57 6.57 6.44 0 0 0
26/04/2019
6.57
 5,550 6.57 6.57 6.57 0 0 0
25/04/2019
6.57
 700 6.51 6.57 6.51 0 0 0
24/04/2019
6.51
 50,700 6.37 6.71 6.44 0 0 0
23/04/2019
6.37
 10,251 6.51 6.51 6.37 0 0 0
22/04/2019
6.51
 17,000 6.16 6.51 6.16 0 0 0
19/04/2019
6.16
 14,900 6.09 6.16 6.09 0 0 0
18/04/2019
6.09
 47,400 6.16 6.16 6.09 0 0 0
17/04/2019
6.16
 71,000 6.16 6.16 6.03 0 0 0
16/04/2019
6.16
 56,400 6.16 6.16 5.96 0 0 0
12/04/2019
6.16
 9,100 6.03 6.16 6.03 0 0 0
11/04/2019
6.03
 4,100 6.03 6.03 5.96 0 0 0
10/04/2019
6.03
 100 5.96 6.03 6.03 0 0 0
09/04/2019
5.96
 15,600 5.96 5.96 5.96 0 0 0
08/04/2019
5.96
 700 5.96 5.96 5.96 0 0 0
05/04/2019
5.96
 1,400 5.89 5.96 5.96 0 0 0
04/04/2019
5.89
 2,100 6.03 6.03 5.89 0 0 0
03/04/2019
6.03
 700 6.03 6.03 6.03 0 0 0
02/04/2019
6.03
 800 6.03 6.03 6.03 0 0 0
01/04/2019
6.03
 1,500 6.09 6.09 6.03 0 0 0
29/03/2019
6.09
 3,100 6.16 6.16 5.89 0 0 0
28/03/2019
6.16
 1,000 6.09 6.16 5.82 0 0 0
27/03/2019
6.09
 0 6.16 6.09 6.09 0 0 0
26/03/2019
6.16
 14,500 5.96 6.16 5.82 0 0 0
25/03/2019
5.96
 6,700 6.16 6.16 5.96 0 0 0
22/03/2019
6.16
 16,000 6.03 6.16 6.16 0 0 0
21/03/2019
6.03
 17,300 6.37 6.37 6.03 0 0 0
20/03/2019
6.37
 6,500 6.16 6.37 6.16 0 0 0
19/03/2019
6.16
 7,400 6.23 6.23 6.16 0 0 0
18/03/2019
6.23
 1,900 6.23 6.23 6.23 0 0 0
15/03/2019
6.23
 7,100 6.23 6.37 6.23 0 0 0
14/03/2019
6.23
 0 6.16 6.23 6.23 0 0 0
13/03/2019
6.16
 21,100 6.16 6.23 6.16 0 0 0
12/03/2019
6.16
 9,800 6.03 6.16 6.16 0 0 0
11/03/2019
6.03
 17,100 5.89 6.09 6.03 0 0 0
08/03/2019
5.89
 13,000 5.82 5.89 5.89 0 0 0
07/03/2019
5.82
 32,000 6.03 6.03 5.82 0 0 0
06/03/2019
6.03
 5,000 6.03 6.03 6.03 0 0 0
05/03/2019
6.03
 14,200 5.96 6.03 6.03 0 0 0
04/03/2019
5.96
 0 5.96 5.96 5.96 0 0 0
01/03/2019
5.96
 2,000 6.16 6.16 5.96 0 0 0
28/02/2019
6.16
 0 6.16 6.16 6.16 0 0 0
27/02/2019
6.16
 0 6.16 6.16 6.16 0 0 0
26/02/2019
6.16
 1,500 6.09 6.23 6.16 0 0 0
25/02/2019
6.09
 6,100 6.16 6.23 6.09 0 0 0
22/02/2019
6.16
 200 6.16 6.16 6.16 0 0 0
21/02/2019
6.16
 1,800 6.16 6.23 6.16 0 0 0
20/02/2019
6.16
 100 6.16 6.16 6.16 0 0 0
19/02/2019
6.16
 65,100 6.09 6.16 5.96 0 0 0
18/02/2019
6.09
 11,000 6.09 6.16 6.09 0 0 0
15/02/2019
6.09
 8,100 6.23 6.23 6.09 0 0 0
14/02/2019
6.23
 1,000 6.16 6.23 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |