CTCP Nhiệt điện Quảng Ninh (qtp)

14
-0.10
(-0.71%)
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) 		-0.80 -5.41% 3,595,400 -400,100 -5.9
14
15
14
2 tháng
(2024-07-18) 		-1.50 -9.68% 9,276,900 -749,900 -11.0
14
15.50
14
3 tháng
(2024-06-18) 		-2.80 -16.67% 28,148,100 -734,200 -10.5
14
17.30
14
6 tháng
(2024-03-20) 		-1.20 -7.89% 59,145,900 -610,300 -8.2
14
17.50
14
12 tháng
(2023-09-22) 		-0.55 -3.76% 92,852,400 -2,040,800 -28.0
12.59
17.50
14
24 tháng
(2022-09-27) 		0.94 7.17% 217,020,970 -205,400 5.9
9.17
17.50
14
36 tháng
(2021-10-04) 		1.78 14.59% 502,726,196 3,488,300 79.0
9.17
17.50
14
60 tháng
(2019-10-14) 		6.33 82.53% 743,286,503 4,632,800 97.3
6.99
17.50
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2024
15.30
 460,400 15.20 15.40 15.10 100 0 0.0
19/04/2024
15.20
 589,500 15.30 15.40 15 0 100,000 -1.5
17/04/2024
15.40
 341,100 15.50 15.60 15.30 0 0 0
16/04/2024
15.30
 663,200 15.40 15.40 15 0 0 0
15/04/2024
15.30
 715,000 15.60 15.70 15 0 0 0
12/04/2024
15.70
 189,900 15.50 15.70 15.50 0 0 0
11/04/2024
15.50
 195,200 15.40 15.60 15.30 0 0 0
10/04/2024
15.50
 425,000 15.40 15.60 15.30 30,000 0 0.5
09/04/2024
15.30
 602,500 15.40 15.50 15.20 0 0 0
08/04/2024
15.40
 206,500 15.60 15.60 15.30 100 0 0.0
05/04/2024
15.60
 204,900 15.70 15.70 15.40 0 0 0
04/04/2024
15.70
 345,900 15.90 15.90 15.50 400 0 0.0
03/04/2024
15.90
 401,800 16 16 15.80 0 300 -0.0
02/04/2024
16
 269,100 16 16.10 15.80 0 0 0
01/04/2024
16.10
 412,400 15.90 16.10 15.90 0 0 0
29/03/2024
15.90
 312,300 15.60 16 15.60 24,200 4,800 0.3
28/03/2024
15.60
 135,500 15.60 15.70 15.50 0 0 0
27/03/2024
15.60
 168,100 15.60 15.60 15.40 0 0 0
26/03/2024
15.50
 156,000 15.50 15.60 15.40 0 0 0
25/03/2024
15.50
 96,800 15.40 15.60 15.40 0 0 0
22/03/2024
15.40
 568,100 15.30 15.60 15.30 0 0 0
21/03/2024
15.30
 222,100 15.20 15.40 15.10 0 0 0
20/03/2024
15.20
 385,300 15.30 15.40 15.10 0 0 0
19/03/2024
15.30
 113,700 15.50 15.50 15.20 100 0 0.0
18/03/2024
15.50
 525,900 15.60 15.70 15.10 0 0 0
15/03/2024
15.60
 319,500 15.50 15.70 15.50 0 0 0
14/03/2024
15.50
 864,300 15.10 15.70 15.10 0 0 0
13/03/2024
15.10
 823,900 14.90 15.20 14.80 0 0 0
12/03/2024
14.90
 89,700 14.90 14.90 14.80 0 0 0
11/03/2024
14.90
 212,500 14.80 15 14.80 0 0 0
08/03/2024
14.80
 231,700 14.90 14.90 14.80 0 0 0
07/03/2024
14.90
 146,000 14.80 15 14.80 0 0 0
06/03/2024
14.80
 254,700 15 15 14.80 10,000 0 0.1
05/03/2024
15
 162,200 15 15.10 14.90 0 0 0
04/03/2024
15
 176,600 15 15.10 14.90 0 0 0
01/03/2024
15
 185,900 15.10 15.30 14.90 0 0 0
29/02/2024
15.10
 386,300 15 15.20 15 20,000 0 0.3
28/02/2024
15
 227,800 15.10 15.20 15 0 100 -0.0
27/02/2024
15.10
 150,700 15 15.10 14.90 0 0 0
26/02/2024
15
 217,000 14.90 15 14.80 1,600 0 0.0
23/02/2024
14.90
 806,700 15 15.20 14.80 132,000 0 2.0
22/02/2024
15
 75,100 15 15.20 15 0 0 0
21/02/2024
15
 260,600 15.10 15.20 15 0 0 0
20/02/2024
15.10
 135,600 15.20 15.20 15 0 0 0
19/02/2024
15.20
 238,300 15.20 15.30 15 4,800 2,200 0.0
16/02/2024
15.20
 106,100 15.30 15.40 15.10 0 0 0
15/02/2024
15.30
 277,200 15.30 15.40 15.10 4,800 0 0.1
07/02/2024
15.30
 240,900 15.10 15.30 15 5,000 0 0.1
06/02/2024
15.10
 426,400 14.90 15.10 14.80 100 0 0.0
05/02/2024
14.90
 397,700 14.80 15 14.70 6,700 0 0.1
02/02/2024
14.80
 75,000 14.80 14.80 14.70 0 0 0
01/02/2024
14.80
 133,100 14.70 14.80 14.60 1,100 0 0.0
31/01/2024
14.70
 175,300 14.70 14.80 14.60 0 0 0
30/01/2024
14.70
 68,500 14.70 14.70 14.60 0 0 0
29/01/2024
14.70
 133,100 14.70 14.70 14.50 1,100 12,300 -0.2
26/01/2024
14.70
 85,200 14.60 14.70 14.60 0 0 0
25/01/2024
14.60
 115,500 14.70 14.70 14.50 0 0 0
24/01/2024
14.70
 82,100 14.80 14.80 14.60 0 0 0
23/01/2024
14.80
 208,400 14.80 14.80 14.60 0 0 0
22/01/2024
14.80
 225,500 14.70 14.80 14.60 0 100 -0.0
19/01/2024
14.70
 142,300 14.60 14.70 14.30 0 0 0
18/01/2024
14.60
 92,500 14.60 14.70 14.50 0 0 0
17/01/2024
14.60
 101,700 14.70 14.70 14.50 0 600 -0.0
16/01/2024
14.70
 169,000 14.40 14.70 14.40 0 0 0
15/01/2024
14.40
 195,800 14.40 14.60 14.40 0 0 0
12/01/2024
14.40
 386,300 14.70 14.70 14.40 100 0 0.0
11/01/2024
14.70
 127,700 14.70 14.80 14.60 1,100 0 0.0
10/01/2024
14.70
 176,500 14.70 14.70 14.60 900 0 0.0
09/01/2024
14.70
 264,300 14.70 14.80 14.60 0 0 0
08/01/2024: Cổ tức tiền mặt tỉ lệ: 2.86%
08/01/2024
14.70
 228,700 14.71 14.80 14.50 0 0 0
05/01/2024
14.71
 413,600 14.71 14.71 14.52 0 0 0
04/01/2024
14.71
 364,400 14.62 14.71 14.52 0 0 0
03/01/2024
14.62
 299,100 14.52 14.62 14.42 0 0 0
02/01/2024
14.52
 242,000 14.52 14.71 14.42 2,500 0 0.0
29/12/2023
14.52
 247,200 14.52 14.52 14.32 52,700 0 0.9
28/12/2023
14.52
 478,300 14.22 14.62 14.22 0 0 0
27/12/2023
14.22
 222,200 14.13 14.32 14.13 0 200 -0.0
26/12/2023
14.13
 206,200 14.13 14.22 14.03 0 0 0
25/12/2023
14.13
 137,200 14.22 14.22 14.03 0 50,000 -0.8
22/12/2023
14.22
 76,200 14.22 14.22 14.03 0 0 0
21/12/2023
14.22
 124,200 14.22 14.22 14.03 0 0 0
20/12/2023
14.22
 96,600 14.22 14.22 14.03 0 0 0
19/12/2023
14.22
 216,100 14.03 14.22 13.93 0 0 0
18/12/2023
14.03
 110,800 14.03 14.13 13.83 0 0 0
15/12/2023
14.03
 165,800 13.93 14.13 13.83 0 0 0
14/12/2023
13.93
 167,500 13.93 14.03 13.83 0 31,500 -0.4
13/12/2023
13.93
 629,200 14.13 14.13 13.73 0 0 0
12/12/2023
14.13
 483,800 14.32 14.32 14.03 0 11,600 -0.2
11/12/2023: Cổ tức tiền mặt tỉ lệ: 7.5%
11/12/2023
14.32
 318,700 14.17 14.62 14.13 0 10,600 -0.2
08/12/2023
14.17
 815,100 13.99 14.27 13.89 0 0 0
07/12/2023
13.99
 934,600 13.89 13.99 13.71 0 0 0
06/12/2023
13.89
 465,500 13.89 13.99 13.71 0 0 0
05/12/2023
13.89
 838,000 13.71 13.89 13.71 20,400 0 0.3
04/12/2023
13.71
 565,100 13.61 13.71 13.61 28,600 0 0.4
01/12/2023
13.61
 524,600 13.61 13.71 13.43 0 0 0
30/11/2023
13.61
 341,000 13.61 13.71 13.52 0 0 0
29/11/2023
13.61
 501,500 13.61 13.80 13.52 0 0 0
28/11/2023
13.61
 369,600 13.34 13.61 13.24 0 0 0
27/11/2023
13.34
 194,200 13.15 13.34 13.15 0 0 0
24/11/2023
13.15
 313,700 13.15 13.15 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |