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)
23/11/2023
13.15
 212,500 13.15 13.24 13.06 0 500 -0.0
22/11/2023
13.15
 155,600 13.15 13.15 12.96 0 100,000 -1.4
21/11/2023
13.15
 328,100 12.96 13.15 12.87 500 100,000 -1.4
20/11/2023
12.96
 268,600 13.15 13.15 12.96 0 100,000 -1.4
17/11/2023
13.15
 373,200 13.24 13.43 12.96 0 100,000 -1.4
16/11/2023
13.24
 175,800 13.34 13.34 13.15 0 100,000 -1.4
15/11/2023
13.34
 203,500 13.34 13.52 13.24 0 100,000 -1.4
14/11/2023
13.34
 242,000 13.34 13.43 13.24 0 100,000 -1.4
13/11/2023
13.34
 367,800 13.34 13.71 13.24 0 100,000 -1.4
10/11/2023
13.34
 713,600 13.34 13.80 13.24 0 100,000 -1.4
09/11/2023
13.34
 264,800 13.15 13.43 13.06 0 100,000 -1.4
08/11/2023
13.15
 213,900 12.96 13.15 12.78 0 100,000 -1.4
07/11/2023
12.96
 75,400 12.96 13.06 12.87 0 0 0
06/11/2023
12.96
 210,000 12.87 13.06 12.87 0 124,000 -1.7
03/11/2023
12.87
 205,700 13.06 13.06 12.78 0 140,200 -1.9
02/11/2023
13.06
 166,700 12.87 13.15 12.87 0 100,000 -1.4
01/11/2023
12.87
 88,300 12.68 12.87 12.59 0 0 0
31/10/2023
12.68
 179,500 12.68 12.96 12.59 13,000 0 0.2
30/10/2023
12.68
 96,700 12.96 13.06 12.68 2,000 0 0.0
27/10/2023
12.96
 499,000 12.59 13.06 12.50 3,000 0 0.0
26/10/2023
12.59
 474,200 13.15 13.24 12.40 300 0 0.0
25/10/2023
13.15
 95,100 13.06 13.24 13.15 32,000 0 0.5
24/10/2023
13.06
 246,600 13.15 13.43 13.06 0 150,000 -2.1
23/10/2023
13.15
 398,900 13.43 13.43 12.96 0 100,000 -1.4
20/10/2023
13.43
 519,000 13.71 13.71 13.15 6,300 0 0.1
19/10/2023
13.71
 498,300 14.27 14.27 13.61 200 0 0.0
18/10/2023
14.27
 450,100 14.36 14.45 13.99 500 0 0.0
17/10/2023
14.36
 524,000 14.27 14.64 14.27 0 0 0
16/10/2023
14.27
 320,400 13.99 14.27 13.99 600 0 0.0
13/10/2023
13.99
 355,200 14.27 14.36 13.89 0 0 0
12/10/2023
14.27
 111,200 14.27 14.36 14.17 0 0 0
11/10/2023
14.27
 105,600 14.45 14.45 14.17 0 0 0
10/10/2023
14.45
 193,500 14.36 14.55 14.36 0 0 0
09/10/2023
14.36
 88,700 14.45 14.55 14.36 0 0 0
06/10/2023
14.45
 58,300 14.45 14.45 14.27 200 0 0.0
05/10/2023
14.45
 122,200 14.27 14.55 14.27 100 0 0.0
04/10/2023
14.27
 147,400 14.08 14.45 13.99 600 0 0.0
03/10/2023
14.08
 179,800 14.27 14.27 13.99 0 0 0
02/10/2023
14.27
 63,400 14.27 14.36 14.17 0 0 0
29/09/2023
14.27
 83,100 14.08 14.27 14.08 0 0 0
28/09/2023
14.08
 131,600 14.27 14.27 13.99 0 0 0
27/09/2023
14.27
 254,500 14.27 14.36 13.99 200 0 0.0
26/09/2023
14.27
 283,100 14.55 14.55 14.27 0 0 0
25/09/2023
14.55
 477,300 14.55 14.64 14.27 50,300 0 0.8
22/09/2023
14.55
 382,800 14.73 14.73 14.55 0 0 0
21/09/2023
14.73
 255,500 14.83 14.83 14.64 0 0 0
20/09/2023
14.83
 165,600 14.73 14.83 14.64 0 0 0
19/09/2023
14.73
 171,500 14.64 14.83 14.55 0 0 0
18/09/2023
14.64
 334,900 14.73 14.83 14.55 0 0 0
15/09/2023
14.73
 294,700 14.55 14.73 14.45 5,400 0 0.1
14/09/2023
14.55
 165,700 14.64 14.73 14.45 0 0 0
13/09/2023
14.64
 298,500 14.64 14.73 14.45 42,000 0 0.7
12/09/2023
14.64
 169,100 14.55 14.64 14.45 11,000 0 0.2
11/09/2023
14.55
 377,300 14.83 14.92 14.45 0 100 -0.0
08/09/2023
14.83
 377,900 14.83 14.83 14.64 5,000 200 0.1
07/09/2023
14.83
 390,400 14.92 14.92 14.73 0 0 0
06/09/2023
14.92
 325,300 14.83 14.92 14.73 0 0 0
05/09/2023
14.83
 335,000 14.73 14.92 14.73 0 0 0
31/08/2023
14.73
 757,600 14.64 14.83 14.64 108,500 0 1.7
30/08/2023
14.64
 297,000 14.64 14.73 14.64 0 0 0
29/08/2023
14.64
 207,500 14.64 14.73 14.55 65,200 0 1.0
28/08/2023
14.64
 362,900 14.36 14.64 14.45 111,800 4,900 1.7
25/08/2023
14.36
 176,000 14.45 14.55 14.27 15,000 700 0.2
24/08/2023
14.45
 121,300 14.27 14.45 14.08 0 0 0
23/08/2023
14.27
 172,700 14.45 14.45 14.17 0 0 0
22/08/2023
14.45
 384,600 14.55 14.55 14.17 0 0 0
21/08/2023
14.55
 584,100 14.55 14.64 14.17 17,200 0 0.3
18/08/2023: Cổ tức tiền mặt tỉ lệ: 12.5%
18/08/2023
14.55
 820,000 14.97 15.29 14.27 35,000 0 0.5
17/08/2023
14.97
 633,800 15.14 15.14 14.88 0 1,500 -0.0
16/08/2023
15.14
 508,000 15.14 15.31 14.97 8,900 0 0.2
15/08/2023
15.14
 536,100 15.05 15.14 14.97 9,600 0 0.2
14/08/2023
15.05
 279,600 14.88 15.14 14.88 0 10 -0.0
11/08/2023
14.88
 490,200 14.88 14.97 14.62 1,500 0 0.0
10/08/2023
14.88
 452,400 14.97 14.97 14.71 0 0 0
09/08/2023
14.97
 384,700 14.97 15.05 14.79 0 0 0
08/08/2023
14.97
 909,800 14.79 14.97 14.79 140,700 0 2.4
07/08/2023
14.79
 996,100 14.45 14.79 14.36 0 0 0
04/08/2023
14.45
 234,900 14.36 14.53 14.27 0 2,000 -0.0
03/08/2023
14.36
 365,100 14.27 14.36 14.19 0 0 0
02/08/2023
14.27
 368,800 14.45 14.45 14.19 0 0 0
01/08/2023
14.45
 384,200 14.62 14.62 14.27 0 0 0
31/07/2023
14.62
 485,300 14.71 14.71 14.36 140,100 0 2.3
28/07/2023
14.71
 753,000 14.27 14.71 14.02 279,900 0 4.7
27/07/2023
14.27
 1,163,100 14.45 14.45 14.19 25,000 0 0.4
26/07/2023
14.45
 1,127,000 14.62 14.71 14.27 8,000 0 0.1
25/07/2023
14.62
 1,018,300 14.79 14.79 14.45 4,000 0 0.1
24/07/2023
14.79
 895,600 14.97 15.05 14.71 16,000 0 0.3
21/07/2023
14.97
 376,800 14.88 14.97 14.71 0 0 0
20/07/2023
14.88
 755,100 14.97 14.97 14.62 13,000 0 0.2
19/07/2023
14.97
 910,700 14.97 15.05 14.71 0 0 0
18/07/2023
14.97
 313,600 15.05 15.14 14.88 0 0 0
17/07/2023
15.05
 2,100,700 15.23 15.31 14.79 0 7,500 -0.1
14/07/2023
15.23
 669,700 15.57 15.66 15.23 0 0 0
13/07/2023
15.57
 1,328,600 15.57 15.66 15.31 300,000 0 5.4
12/07/2023
15.57
 687,400 15.57 15.75 15.40 301,000 0 5.4
11/07/2023
15.57
 852,300 15.83 15.92 15.49 2,000 0 0.0
10/07/2023
15.83
 1,673,000 15.05 15.83 15.05 300,000 0 5.4
07/07/2023
15.05
 641,700 15.05 15.14 14.79 300,000 0 5.2
06/07/2023
15.05
 588,000 14.97 15.05 14.79 150,500 0 2.6
05/07/2023
14.97
 361,254 15.05 15.14 14.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |