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
(2024-08-19) 		-0.70 -4.73% 3,762,700 -400,100 -5.9
14
15
14.10
2 tháng
(2024-07-22) 		-0.90 -6% 8,339,300 -747,600 -11.0
14
15.30
14.10
3 tháng
(2024-06-20) 		-2.80 -16.57% 27,738,500 -771,400 -11.1
14
17.30
14.10
6 tháng
(2024-03-22) 		-1.30 -8.44% 58,705,800 -610,300 -8.2
14
17.50
14.10
12 tháng
(2023-09-25) 		-0.45 -3.08% 92,636,900 -2,040,800 -28.0
12.59
17.50
14.10
24 tháng
(2022-09-29) 		1.20 9.29% 216,722,570 -205,400 5.9
9.17
17.50
14.10
36 tháng
(2021-10-04) 		1.88 15.41% 502,893,496 3,488,300 79.0
9.17
17.50
14.10
60 tháng
(2019-10-15) 		6.36 82.20% 743,453,003 4,632,800 97.3
6.99
17.50
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2018
6.16
 3,900 6.51 6.51 6.16 0 0 0
14/09/2018
6.51
 1,500 6.44 6.71 6.51 0 0 0
13/09/2018
6.44
 100 6.44 6.44 6.44 0 0 0
12/09/2018
6.44
 5,500 6.44 6.44 6.44 0 0 0
11/09/2018
6.44
 100 6.44 6.44 6.44 0 0 0
10/09/2018
6.44
 5,619 6.44 6.51 6.44 0 0 0
07/09/2018
6.44
 4,300 6.37 6.44 6.16 0 0 0
06/09/2018
6.37
 700 6.37 6.37 6.37 0 0 0
05/09/2018
6.37
 7,900 6.51 6.51 6.37 0 0 0
04/09/2018
6.51
 1,900 6.16 6.51 6.51 0 0 0
31/08/2018
6.16
 2,000 6.16 6.23 6.16 0 0 0
30/08/2018
6.16
 5,103 6.37 6.51 6.16 0 0 0
29/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
28/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
27/08/2018
6.37
 500 6.30 6.37 6.30 0 0 0
24/08/2018
6.30
 300 6.30 6.30 6.16 0 0 0
23/08/2018
6.30
 861 6.37 6.51 6.30 0 0 0
22/08/2018
6.37
 12,000 6.16 6.44 6.37 0 0 0
21/08/2018
6.16
 61 6.16 6.16 6.16 0 0 0
20/08/2018
6.16
 2,020 6.37 6.37 6.16 0 0 0
17/08/2018
6.37
 4,200 6.16 6.37 6.37 0 0 0
16/08/2018
6.16
 0 6.16 6.16 6.16 0 0 0
15/08/2018
6.16
 0 6.16 6.16 6.16 0 0 0
14/08/2018
6.16
 0 6.16 6.16 6.16 0 0 0
13/08/2018
6.16
 600 6.16 6.16 6.16 0 0 0
10/08/2018
6.16
 8,900 6.16 6.16 6.16 0 0 0
09/08/2018
6.16
 2,000 6.16 6.16 6.16 0 0 0
08/08/2018
6.16
 8,071 6.16 6.16 6.16 0 0 0
07/08/2018
6.16
 0 6.16 6.16 6.16 0 0 0
06/08/2018
6.16
 23,000 6.03 6.16 6.16 0 0 0
03/08/2018
6.03
 0 6.03 6.03 6.03 0 0 0
02/08/2018
6.03
 0 6.03 6.03 6.03 0 0 0
01/08/2018
6.03
 0 5.82 6.03 6.03 0 0 0
31/07/2018
5.82
 500 6.16 6.85 5.82 0 0 0
30/07/2018
6.16
 1,000 6.16 6.16 6.16 0 0 0
27/07/2018
6.16
 1,600 6.51 6.51 6.16 0 0 0
26/07/2018
6.51
 100 6.23 6.51 6.51 0 0 0
25/07/2018
6.23
 0 6.30 6.23 6.23 0 0 0
24/07/2018
6.30
 400 6.16 6.30 6.16 0 0 0
23/07/2018
6.16
 500 6.51 6.51 6.16 0 0 0
20/07/2018
6.51
 12,100 6.51 7.33 6.51 0 0 0
19/07/2018
6.51
 100 6.92 6.92 6.51 0 0 0
18/07/2018
6.92
 100 6.09 6.92 6.92 0 0 0
17/07/2018
6.09
 0 6.16 6.09 6.09 0 0 0
16/07/2018
6.16
 2,000 6.16 6.16 6.03 0 0 0
13/07/2018
6.16
 1,200 5.82 6.16 6.16 0 0 0
12/07/2018
5.82
 100 5.82 5.82 5.82 0 0 0
11/07/2018
5.82
 100 6.30 6.30 5.82 0 0 0
10/07/2018
6.30
 4,200 6.30 6.51 6.30 0 0 0
09/07/2018
6.30
 8,800 6.37 6.37 6.30 0 0 0
06/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
05/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
04/07/2018
6.37
 2,010 6.51 6.51 6.37 0 0 0
03/07/2018
6.51
 15,000 6.71 6.71 6.51 0 0 0
02/07/2018
6.71
 25,000 7.60 7.60 6.71 0 0 0
29/06/2018
7.60
 100,010 6.03 7.60 7.12 0 0 0
28/06/2018
6.03
 44,000 6.71 7.46 6.03 0 0 0
27/06/2018
6.71
 12,000 6.23 7.60 6.71 0 0 0
26/06/2018
6.23
 15,100 6.16 7.12 6.23 0 0 0
25/06/2018
6.16
 2,100 6.30 7.19 6.16 0 0 0
22/06/2018
6.30
 0 5.96 6.30 6.30 0 0 0
21/06/2018
5.96
 2,000 6.71 6.71 5.96 0 0 0
20/06/2018
6.71
 2,300 6.71 6.71 6.71 0 0 0
19/06/2018
6.71
 0 6.71 6.71 6.71 0 0 0
18/06/2018
6.71
 10,500 6.71 6.71 6.71 0 0 0
15/06/2018
6.71
 5,900 6.71 6.71 6.71 0 0 0
14/06/2018
6.71
 200 6.71 6.71 6.71 0 0 0
13/06/2018
6.71
 8,000 6.64 6.71 6.71 0 0 0
12/06/2018
6.64
 4,200 6.51 6.64 6.64 0 0 0
11/06/2018
6.51
 4,400 6.64 6.64 6.51 0 0 0
08/06/2018
6.64
 5,800 6.64 6.64 6.64 0 0 0
07/06/2018
6.64
 8,000 6.64 6.64 6.57 0 0 0
06/06/2018
6.64
 0 6.64 6.64 6.64 0 0 0
05/06/2018
6.64
 1,007 6.71 6.71 6.64 0 0 0
04/06/2018
6.71
 10,700 6.71 6.71 6.71 0 0 0
01/06/2018
6.71
 7,000 6.71 6.71 6.71 0 0 0
31/05/2018
6.71
 2,000 6.71 6.71 6.71 0 0 0
30/05/2018
6.71
 0 6.71 6.71 6.71 0 0 0
29/05/2018
6.71
 100 6.57 6.71 6.71 0 0 0
28/05/2018
6.57
 0 6.57 6.57 6.57 0 0 0
25/05/2018
6.57
 15,000 6.71 6.71 6.57 0 0 0
24/05/2018
6.71
 4,900 6.51 6.71 6.71 0 0 0
23/05/2018
6.51
 4,000 6.51 6.51 6.51 0 0 0
22/05/2018
6.51
 12,000 6.51 6.51 6.51 0 0 0
21/05/2018
6.51
 1,600 6.64 6.64 6.51 0 0 0
18/05/2018
6.64
 0 6.71 6.64 6.64 0 0 0
17/05/2018
6.71
 13,200 6.71 6.71 5.75 0 0 0
16/05/2018
6.71
 2,000 6.64 6.71 6.64 0 0 0
15/05/2018
6.64
 12,000 6.78 6.78 6.51 0 0 0
14/05/2018
6.78
 0 6.78 6.78 6.78 0 0 0
11/05/2018
6.78
 100 6.78 6.78 6.78 0 0 0
10/05/2018
6.78
 3,800 6.78 6.78 6.78 0 0 0
09/05/2018
6.78
 4,100 6.85 6.85 6.78 0 0 0
08/05/2018
6.85
 0 6.85 6.85 6.85 0 0 0
07/05/2018
6.85
 0 6.85 6.85 6.85 0 0 0
04/05/2018
6.85
 3,620 6.85 6.85 6.51 0 100 -0.0
03/05/2018
6.85
 8,000 6.85 6.85 6.85 0 0 0
02/05/2018
6.85
 20,600 6.85 6.92 6.85 0 400 0
27/04/2018
6.85
 2,000 6.85 6.85 6.85 0 0 0
26/04/2018
6.85
 16,900 6.85 6.92 6.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |