CTCP Nhiệt điện Quảng Ninh (qtp)

14
0
(0%)
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)
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
04/07/2023
15.05
 491,818 14.79 15.14 14.79 0 0 0
03/07/2023
14.79
 272,856 14.79 14.88 14.62 0 0 0
30/06/2023
14.79
 282,995 14.62 14.79 14.53 0 0 0
29/06/2023
14.62
 314,764 14.97 14.97 14.62 0 0 0
28/06/2023
14.97
 638,002 14.71 14.97 14.62 4,000 0 0.1
27/06/2023
14.71
 134,001 14.71 14.79 14.62 0 0 0
26/06/2023
14.71
 4,228,482 15.40 15.40 14.27 7,000 0 0.1
23/06/2023
15.40
 897,579 15.49 15.49 15.23 0 0 0
22/06/2023
15.49
 1,147,875 14.97 15.49 15.05 0 200 -0.0
21/06/2023
14.97
 820,982 15.05 15.14 14.97 0 100 -0.0
20/06/2023
15.05
 571,700 14.79 15.14 14.71 3,500 100 0.1
19/06/2023
14.79
 1,010,312 14.97 14.97 14.62 100 1,000 -0.0
16/06/2023
14.97
 938,303 14.88 15.05 14.79 0 0 0
15/06/2023
14.88
 1,134,163 15.05 15.14 14.71 0 0 0
14/06/2023
15.05
 2,142,969 14.62 15.14 14.79 10 200 -0.0
13/06/2023
14.62
 986,567 14.88 14.97 14.53 0 0 0
12/06/2023
14.88
 1,339,119 14.62 15.23 14.53 100 5,500 -0.1
09/06/2023
14.62
 805,292 14.45 14.62 14.36 0 0 0
08/06/2023
14.45
 1,359,518 14.45 14.62 14.36 100 0 0.0
07/06/2023
14.45
 2,830,118 14.10 14.53 14.19 100 0 0.0
06/06/2023
14.10
 502,814 14.10 14.27 14.02 6,500 0 0.1
05/06/2023
14.10
 1,442,023 13.58 14.10 13.58 0 0 0
02/06/2023
13.58
 528,392 13.58 13.67 13.50 0 0 0
01/06/2023
13.58
 451,978 13.50 13.58 13.41 0 0 0
31/05/2023
13.50
 585,215 13.50 13.67 13.24 0 0 0
30/05/2023
13.50
 889,922 13.58 13.67 13.32 0 0 0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2023
13.58
 139,413 13.67 13.84 13.58 0 0 0
26/05/2023
13.67
 472,251 13.50 13.67 13.42 0 0 0
25/05/2023
13.50
 499,647 13.50 13.59 13.42 0 0 0
24/05/2023
13.50
 444,738 13.59 13.67 13.50 0 0 0
23/05/2023
13.59
 795,497 13.67 13.75 13.50 0 0 0
22/05/2023
13.67
 868,376 13.33 13.84 13.33 100 3,100 -0.0
19/05/2023
13.33
 1,198,900 13.08 13.50 13.08 1,000 1,200 -0.0
18/05/2023
13.08
 597,906 12.83 13.25 12.83 4,300 0 0.1
17/05/2023
12.83
 833,713 13.08 13.17 12.75 0 0 0
16/05/2023
13.08
 584,708 13.08 13.33 13.00 5,200 0 0.1
15/05/2023
13.08
 529,330 13.33 13.42 13.08 0 0 0
12/05/2023
13.33
 1,042,562 13.17 13.42 13.00 0 0 0
11/05/2023
13.17
 706,094 13.17 13.25 13.00 11,800 300 0.2
10/05/2023
13.17
 859,788 13.33 13.42 13.00 0 400 -0.0
09/05/2023
13.33
 388,755 13.25 13.59 13.17 0 1,000 -0.0
08/05/2023
13.25
 1,665,419 12.83 13.59 12.83 0 2,100 -0.0
05/05/2023
12.83
 466,193 13.00 13.00 12.66 0 2,300 -0.0
04/05/2023
13.00
 752,806 13.00 13.17 12.83 0 1,600 -0.0
28/04/2023
13.00
 1,379,296 12.75 13.17 12.75 1,100 0 0.0
27/04/2023
12.75
 1,507,000 12.50 12.83 12.50 20,100 0 0.3
26/04/2023
12.50
 348,641 12.41 12.50 12.33 35,200 0 0.5
25/04/2023
12.41
 369,925 12.58 12.58 12.33 0 0 0
24/04/2023
12.58
 395,031 12.50 12.58 12.41 0 15,000 -0.2
21/04/2023
12.50
 349,346 12.58 13.25 12.33 0 0 0
20/04/2023
12.58
 280,601 12.66 13.08 12.58 0 0 0
19/04/2023
12.66
 478,877 12.75 13.17 12.58 0 0 0
18/04/2023
12.75
 591,151 12.75 12.83 12.58 0 0 0
17/04/2023
12.75
 467,974 12.58 12.75 12.50 0 0 0
14/04/2023
12.58
 559,376 12.83 12.91 12.58 2,700 0 0.0
13/04/2023
12.83
 534,312 13.08 13.08 12.75 15,000 0 0.2
12/04/2023
13.08
 1,567,276 12.58 13.17 12.66 0 0 0
11/04/2023
12.58
 882,869 12.16 12.58 12.16 0 0 0
10/04/2023
12.16
 534,197 12.08 12.24 11.99 18,300 0 0.3
07/04/2023
12.08
 261,705 12.16 12.24 12.08 8,100 0 0.1
06/04/2023
12.16
 242,145 12.33 12.33 12.16 500 0 0.0
05/04/2023
12.33
 339,983 12.24 12.41 12.16 18,000 0 0.3
04/04/2023
12.24
 381,712 12.24 12.24 12.16 20,000 0 0.3
03/04/2023
12.24
 256,325 12.24 12.24 12.08 12,000 0 0.2
31/03/2023
12.24
 163,600 12.24 12.24 12.08 20,000 0 0.3
30/03/2023
12.24
 136,875 12.24 12.24 12.08 0 0 0
29/03/2023
12.24
 185,420 12.24 12.24 12.08 5,000 18,700 -0.2
28/03/2023
12.24
 191,203 12.16 12.33 12.16 8,300 0 0.1
27/03/2023
12.16
 235,310 12.24 12.33 12.16 8,000 0 0.1
24/03/2023
12.24
 130,210 12.08 12.24 12.08 0 0 0
23/03/2023
12.08
 29,600 12.08 12.24 12.08 3,000 0 0.0
22/03/2023
12.08
 942,461 12.41 12.41 11.99 76,200 0 1.1
21/03/2023
12.41
 95,424 12.33 12.41 12.24 39,000 0 0.6
20/03/2023
12.33
 267,300 12.41 12.41 12.16 70,800 0 1.0
17/03/2023
12.41
 104,002 12.33 12.41 12.33 33,000 0 0.5
16/03/2023
12.33
 144,109 12.50 12.50 12.33 7,400 0 0.1
15/03/2023
12.50
 149,605 12.33 12.50 12.33 0 0 0
14/03/2023
12.33
 198,664 12.50 12.50 12.16 200 0 0.0
13/03/2023
12.50
 132,908 12.58 12.58 12.41 22,000 0 0.3
10/03/2023
12.58
 307,377 12.50 12.66 12.41 20,000 0 0.3
09/03/2023
12.50
 298,921 12.50 12.50 12.33 5,000 0 0.1
08/03/2023
12.50
 232,855 12.50 12.50 12.33 0 0 0
07/03/2023
12.50
 147,401 12.50 12.58 12.41 16,000 0 0.2
06/03/2023
12.50
 235,235 12.58 12.83 12.33 4,000 0 0.1
03/03/2023
12.58
 121,631 12.75 12.75 12.50 10,300 0 0.2
02/03/2023
12.75
 480,700 12.50 12.83 12.50 26,000 1,000 0.4
01/03/2023
12.50
 184,718 12.58 12.58 12.41 34,000 0 0.5
28/02/2023
12.58
 155,562 12.33 12.66 12.33 0 0 0
27/02/2023
12.33
 230,430 12.41 12.50 12.24 11,600 0 0.2
24/02/2023
12.41
 171,547 12.50 12.58 12.24 0 0 0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 5%
23/02/2023
12.50
 372,116 12.50 12.58 12.16 400 10,200 -0.1
22/02/2023
12.50
 427,893 12.41 12.58 12.17 3,000 0 0.0
21/02/2023
12.41
 355,567 12.33 12.50 12.25 0 0 0
20/02/2023
12.33
 289,011 12.25 12.33 12.09 0 0 0
16/02/2023
12.25
 240,504 12.17 12.25 11.93 11,000 0 0.2
15/02/2023
12.17
 148,644 12.09 12.17 11.93 19,000 0 0.3
14/02/2023
12.09
 105,608 11.85 12.09 11.68 0 0 0
13/02/2023
11.85
 373,783 11.93 12.01 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |