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)
16/09/2024
14
 278,800 14.10 14.10 13.90 0 0 0
13/09/2024
14.10
 137,000 14.10 14.20 14 0 0 0
12/09/2024
14.10
 82,500 14.20 14.20 14 8,500 0 0.1
11/09/2024
14.20
 223,700 14.20 14.20 13.90 0 0 0
10/09/2024
14.10
 111,300 14.20 14.30 14.10 0 0 0
09/09/2024
14.20
 79,100 14.20 14.30 14.10 500 0 0.0
06/09/2024
14.20
 152,800 14.70 14.70 14.20 0 0 0
05/09/2024
14.70
 275,700 14.80 14.90 14.60 0 80,000 -1.2
04/09/2024
14.70
 192,600 14.90 14.90 14.70 0 112,000 -1.6
30/08/2024
14.70
 159,900 14.80 14.90 14.70 0 24,100 -0.4
29/08/2024
14.80
 190,600 14.70 14.80 14.60 0 38,000 -0.6
28/08/2024
14.70
 260,700 14.80 14.80 14.60 0 35,000 -0.5
27/08/2024
14.80
 142,400 14.80 14.90 14.60 0 21,000 -0.3
26/08/2024
14.80
 143,800 15 15 14.80 0 21,700 -0.3
23/08/2024
14.90
 170,100 14.90 15.10 14.80 0 78,300 -1.2
22/08/2024
14.90
 84,600 15 15 14.80 0 0 0
21/08/2024
15
 516,200 14.80 15.20 14.60 1,000 0 0.0
20/08/2024
14.80
 289,500 14.90 14.90 14.60 0 0 0
19/08/2024
14.80
 104,100 14.60 14.80 14.60 0 0 0
16/08/2024
14.60
 240,000 14.50 14.80 14.50 500 80,000 -1.2
15/08/2024
14.50
 94,200 14.40 14.50 14.40 0 14,000 -0.2
14/08/2024
14.50
 411,800 14.70 14.70 14.40 0 260,000 -3.8
13/08/2024
14.70
 169,100 14.80 14.80 14.60 0 14,700 -0.2
12/08/2024
14.80
 86,400 14.60 14.80 14.50 0 0 0
09/08/2024
14.70
 72,900 14.60 14.80 14.60 0 0 0
08/08/2024
14.60
 168,300 14.50 14.80 14.40 0 0 0
07/08/2024
14.60
 85,100 14.60 14.60 14.30 0 0 0
06/08/2024
14.40
 509,200 14.30 14.50 13.80 1,000 0 0.0
05/08/2024
14.30
 429,600 14.90 14.90 14.10 2,000 200 0.0
02/08/2024
14.90
 364,800 14.90 14.90 14.50 0 0 0
01/08/2024
14.90
 291,700 15.10 15.20 14.70 9,000 0 0.1
31/07/2024
15
 274,600 15.30 15.30 15 0 0 0
30/07/2024
15.20
 103,800 15.30 15.30 15.10 0 0 0
29/07/2024
15.30
 80,400 15.40 15.50 15.20 0 0 0
26/07/2024
15.30
 119,200 15.20 15.40 15.20 0 0 0
25/07/2024
15.20
 109,100 15.20 15.20 15 8,900 0 0.1
24/07/2024
15.20
 144,400 15 15.30 15 0 0 0
23/07/2024
15.10
 244,900 15.20 15.40 15.10 0 0 0
22/07/2024
15
 577,100 15.50 15.50 14.90 0 0 0
19/07/2024
15.40
 428,400 15.50 15.60 15.20 0 0 0
18/07/2024
15.50
 676,500 15.60 15.70 15.30 0 2,300 -0.0
17/07/2024
15.60
 2,761,500 16.30 16.30 15.50 0 2,000 -0.0
16/07/2024
16.40
 566,800 16.60 16.70 16.30 0 0 0
15/07/2024
16.60
 874,300 16.50 16.70 16.40 0 500 -0.0
12/07/2024
16.50
 220,100 16.70 16.70 16.40 0 0 0
11/07/2024
16.50
 497,100 16.80 16.80 16.40 0 0 0
10/07/2024
16.80
 615,800 17 17.10 16.60 0 0 0
09/07/2024
17
 1,199,200 16.70 17 16.60 52,000 51,000 0.0
08/07/2024
16.70
 814,000 16.40 16.80 16.40 0 1,300 -0.0
05/07/2024
16.40
 323,600 16.30 16.50 16.20 0 0 0
04/07/2024
16.30
 643,600 16.40 16.50 16.20 0 0 0
03/07/2024
16.40
 731,100 16.30 16.50 16.20 0 1,500 -0.0
02/07/2024
16.20
 728,300 16.50 16.60 16.20 400 276,700 -4.5
01/07/2024
16.60
 1,040,900 16.70 16.80 16.20 0 0 0
28/06/2024
16.70
 1,259,900 17 17.10 16.40 3,600 0 0.1
27/06/2024
17
 820,800 17.30 17.30 16.80 1,700 0 0.0
26/06/2024
17.20
 945,200 16.80 17.40 16.80 0 0 0
25/06/2024
16.80
 654,900 17.10 17.20 16.70 0 0 0
24/06/2024
17.10
 919,700 17.30 17.60 16.90 500 0 0.0
21/06/2024
17.30
 2,305,000 16.90 17.70 16.80 253,300 0 4.4
20/06/2024
16.90
 372,500 16.80 16.90 16.70 0 0 0
19/06/2024
16.80
 260,000 16.80 16.80 16.60 0 0 0
18/06/2024
16.80
 316,900 16.70 16.90 16.50 37,700 500 0.6
17/06/2024
16.70
 223,500 16.70 16.70 16.50 10,800 0 0.2
14/06/2024
16.70
 496,300 16.80 16.90 16.60 30,000 0 0.5
13/06/2024
16.90
 335,600 16.80 16.90 16.60 58,000 1,000 1.0
12/06/2024
16.80
 443,800 16.80 16.90 16.50 0 0 0
11/06/2024
16.80
 431,000 16.90 16.90 16.60 0 0 0
10/06/2024
16.70
 471,700 16.80 16.90 16.70 58,100 0 1.0
07/06/2024
16.80
 1,356,200 17.20 17.20 16.70 0 0 0
06/06/2024
17.10
 540,500 17.10 17.30 17 10,900 0 0.2
05/06/2024
17.10
 600,800 17.30 17.40 17.10 26,400 0 0.5
04/06/2024
17.30
 476,400 17.50 17.50 17.20 0 0 0
03/06/2024
17.50
 654,800 17.40 17.50 17.30 10,000 0 0.2
31/05/2024
17.40
 1,875,500 16.60 17.70 16.60 0 4,500 -0.1
30/05/2024
16.80
 693,400 16.90 16.90 16.70 10,000 0 0.2
29/05/2024
16.90
 587,900 17 17.10 16.80 30,500 0 0.5
28/05/2024
17
 497,200 17.20 17.20 16.90 2,600 100 0.0
27/05/2024
17
 761,700 16.90 17.40 16.70 0 0 0
24/05/2024
16.90
 767,800 17.10 17.10 16.60 0 0 0
23/05/2024
17.10
 1,008,000 16.60 17.20 16.60 0 0 0
22/05/2024
16.60
 365,200 16.80 16.90 16.50 600 0 0.0
21/05/2024
16.80
 605,700 16.70 16.90 16.60 1,500 0 0.0
20/05/2024
16.80
 544,000 16.90 17 16.60 1,300 1,100 0.0
17/05/2024
17
 348,000 17 17.10 16.80 300 0 0.0
16/05/2024
17
 719,900 17 17.20 16.90 200 0 0.0
15/05/2024
16.90
 542,500 16.70 17 16.70 0 0 0
14/05/2024
16.70
 287,600 17 17 16.60 0 0 0
13/05/2024
16.80
 445,400 17.20 17.30 16.70 0 0 0
10/05/2024
17.20
 787,500 16.90 17.20 16.70 0 0 0
09/05/2024
16.90
 578,100 16.90 17.20 16.70 100 0 0.0
08/05/2024
16.90
 1,819,900 16.40 17.30 16.10 0 400 -0.0
07/05/2024
16.30
 430,400 16.20 16.50 16.10 0 0 0
06/05/2024
16.30
 592,200 16.10 16.30 16 0 0 0
03/05/2024
16
 613,500 16.30 16.60 15.90 0 0 0
02/05/2024
16.30
 1,483,300 15.40 17 15.40 0 0 0
26/04/2024
15.40
 145,600 15.30 15.40 15.20 0 30,000 -0.5
25/04/2024
15.40
 108,300 15.40 15.50 15.20 0 40,000 -0.6
24/04/2024
15.40
 137,700 15.40 15.50 15.30 0 0 0
23/04/2024
15.30
 154,300 15.40 15.50 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |