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)
13/02/2019
6.16
 8,000 6.09 6.16 6.16 0 0 0
12/02/2019
6.09
 2,000 5.89 6.16 6.09 0 0 0
11/02/2019
5.89
 2,000 5.89 5.89 5.89 0 0 0
01/02/2019
5.89
 0 5.89 5.89 5.89 0 0 0
31/01/2019
5.89
 1,000 5.82 5.89 5.89 0 0 0
30/01/2019
5.82
 10,000 6.09 6.09 5.82 0 0 0
29/01/2019
6.09
 0 6.09 6.09 6.09 0 0 0
28/01/2019
6.09
 0 6.09 6.09 6.09 0 0 0
25/01/2019
6.09
 2,300 5.89 6.09 6.09 0 0 0
24/01/2019
5.89
 0 5.89 5.89 5.89 0 0 0
23/01/2019
5.89
 0 5.82 5.89 5.89 0 0 0
22/01/2019
5.82
 2,000 5.82 5.96 5.82 0 0 0
21/01/2019
5.82
 1,000 5.68 5.82 5.82 0 0 0
18/01/2019
5.68
 0 5.68 5.68 5.68 0 0 0
17/01/2019
5.68
 0 5.68 5.68 5.68 0 0 0
16/01/2019
5.68
 0 5.68 5.68 5.68 0 0 0
15/01/2019
5.68
 100 5.82 5.82 5.68 0 0 0
14/01/2019
5.82
 0 5.82 5.82 5.82 0 0 0
11/01/2019
5.82
 0 5.82 5.82 5.82 0 0 0
10/01/2019
5.82
 1,000 5.68 5.82 5.82 0 0 0
09/01/2019
5.68
 0 5.68 5.68 5.68 0 0 0
08/01/2019
5.68
 1,800 5.75 5.75 5.68 0 0 0
07/01/2019
5.75
 0 5.68 5.75 5.75 0 0 0
04/01/2019
5.68
 17,000 6.23 6.23 5.68 0 0 0
03/01/2019
6.23
 0 6.23 6.23 6.23 0 0 0
02/01/2019
6.23
 3,000 7.46 7.46 6.23 0 0 0
28/12/2018
7.46
 380,000 6.92 7.46 5.55 0 0 0
27/12/2018
6.92
 76,000 6.03 6.92 5.55 0 0 0
26/12/2018
6.03
 1,000 6.03 6.03 6.03 0 0 0
25/12/2018
6.03
 1,200 6.16 6.16 6.03 0 0 0
24/12/2018
6.16
 9,100 5.96 6.23 5.96 0 0 0
21/12/2018
5.96
 5,000 6.09 6.09 5.89 0 0 0
20/12/2018
6.09
 5,800 6.16 6.16 6.09 0 0 0
19/12/2018
6.16
 6,000 5.82 6.16 5.82 0 0 0
18/12/2018
5.82
 5,000 5.82 5.82 5.82 0 0 0
17/12/2018
5.82
 5,000 6.30 6.30 5.82 0 0 0
14/12/2018
6.30
 1,800 5.48 6.30 5.68 0 0 0
13/12/2018
5.48
 5,000 6.30 6.30 5.48 0 0 0
12/12/2018
6.30
 1,000 5.48 6.30 6.16 0 0 0
11/12/2018
5.48
 900 5.48 5.48 5.48 0 0 0
10/12/2018
5.48
 3,000 5.68 5.68 5.48 0 0 0
07/12/2018
5.68
 244 5.48 5.68 5.68 0 0 0
06/12/2018
5.48
 5,100 5.68 5.68 5.48 0 0 0
05/12/2018
5.68
 6,800 5.68 5.68 5.68 0 0 0
04/12/2018
5.68
 0 5.68 5.68 5.68 0 0 0
03/12/2018
5.68
 0 5.68 5.68 5.68 0 0 0
30/11/2018
5.68
 0 5.68 5.68 5.68 0 0 0
29/11/2018
5.68
 45,900 5.34 5.68 5.48 0 0 0
28/11/2018
5.34
 0 5.34 5.34 5.34 0 0 0
27/11/2018
5.34
 900 5.34 5.34 5.34 0 0 0
26/11/2018
5.34
 10,000 6.16 6.16 5.34 0 0 0
23/11/2018
6.16
 57,744 6.16 6.16 5.55 0 0 0
22/11/2018
6.16
 4,000 6.16 6.16 6.16 0 0 0
21/11/2018
6.16
 0 6.16 6.16 6.16 0 0 0
20/11/2018
6.16
 0 6.16 6.16 6.16 0 0 0
19/11/2018
6.16
 0 6.16 6.16 6.16 0 0 0
16/11/2018
6.16
 0 6.16 6.16 6.16 0 0 0
15/11/2018
6.16
 0 6.16 6.16 6.16 0 0 0
14/11/2018
6.16
 0 6.16 6.16 6.16 0 0 0
13/11/2018
6.16
 0 6.16 6.16 6.16 0 0 0
12/11/2018
6.16
 0 6.16 6.16 6.16 0 0 0
09/11/2018
6.16
 0 6.16 6.16 6.16 0 0 0
08/11/2018
6.16
 0 6.16 6.16 6.16 0 0 0
07/11/2018
6.16
 3,100 5.82 6.16 6.16 0 0 0
06/11/2018
5.82
 0 5.82 5.82 5.82 0 0 0
05/11/2018
5.82
 100 5.82 5.82 5.82 0 0 0
02/11/2018
5.82
 0 5.82 5.82 5.82 0 0 0
01/11/2018
5.82
 0 5.82 5.82 5.82 0 0 0
31/10/2018
5.82
 100 5.82 5.82 5.82 0 0 0
30/10/2018
5.82
 100 6.16 6.16 5.82 0 0 0
29/10/2018
6.16
 100 5.82 6.16 6.16 0 0 0
26/10/2018
5.82
 1,000 5.82 5.82 5.82 0 0 0
25/10/2018
5.82
 12,100 6.09 6.09 5.82 0 0 0
24/10/2018
6.09
 0 6.30 6.09 6.09 0 0 0
23/10/2018
6.30
 8,000 6.03 6.30 5.89 0 0 0
22/10/2018
6.03
 4,900 6.64 6.64 6.03 0 0 0
19/10/2018
6.64
 15,000 6.57 6.64 6.64 0 0 0
18/10/2018
6.57
 45,600 6.30 6.57 6.57 0 0 0
17/10/2018
6.30
 41 6.30 6.30 6.30 0 0 0
16/10/2018
6.30
 0 6.30 6.30 6.30 0 0 0
15/10/2018
6.30
 0 6.30 6.30 6.30 0 0 0
12/10/2018
6.30
 0 6.30 6.30 6.30 0 0 0
11/10/2018
6.30
 6,700 6.44 6.44 6.30 0 0 0
10/10/2018
6.44
 7,000 6.23 6.44 6.44 0 0 0
09/10/2018
6.23
 10,100 6.23 6.30 6.23 0 0 0
08/10/2018
6.23
 3,000 6.23 6.23 6.23 0 0 0
05/10/2018
6.23
 8,000 6.44 6.44 6.23 0 0 0
04/10/2018
6.44
 0 6.44 6.44 6.44 0 0 0
03/10/2018
6.44
 0 6.44 6.44 6.44 0 0 0
02/10/2018
6.44
 7,000 6.44 6.44 6.44 0 0 0
01/10/2018
6.44
 0 6.44 6.44 6.44 0 0 0
28/09/2018
6.44
 0 6.44 6.44 6.44 0 0 0
27/09/2018
6.44
 11,000 6.51 6.51 6.30 0 0 0
26/09/2018
6.51
 2,000 6.30 6.51 6.44 0 0 0
25/09/2018
6.30
 5,200 6.51 6.51 6.30 0 0 0
24/09/2018
6.51
 1,700 6.44 6.51 6.51 0 0 0
21/09/2018
6.44
 200 6.57 6.57 6.44 0 0 0
20/09/2018
6.57
 12,500 6.64 6.64 6.51 0 0 0
19/09/2018
6.64
 0 6.64 6.64 6.64 0 0 0
18/09/2018
6.64
 5,000 6.16 6.64 6.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |