Quang Ninh Thermal Power JSC (QTP)

QTP
🏛️ Vietnam →
13,100.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 13,700.00 14,000.00 13,600.00 14,000.00 0.3M
2024-12-30 13,700.00 13,800.00 13,600.00 13,700.00 0.2M
2024-12-27 13,700.00 13,900.00 13,700.00 13,800.00 0.2M
2024-12-26 14,000.00 14,200.00 13,600.00 13,800.00 0.4M
2024-12-25 13,600.00 13,693.15 13,600.00 13,600.00 0.4M
2024-12-24 13,693.15 13,693.15 13,506.85 13,600.00 0.3M
2024-12-23 13,693.15 13,786.30 13,600.00 13,693.15 0.3M
2024-12-20 13,506.85 13,693.15 13,506.85 13,693.15 0.3M
2024-12-19 13,413.70 13,506.85 13,320.55 13,413.70 0.4M
2024-12-18 13,413.70 13,506.85 13,320.55 13,506.85 0.2M
2024-12-17 13,506.85 13,600.00 13,320.55 13,320.55 0.2M
2024-12-16 13,506.85 13,600.00 13,320.55 13,413.70 0.2M
2024-12-13 13,600.00 13,693.15 13,227.40 13,320.55 0.5M
2024-12-12 13,600.00 13,693.15 13,413.70 13,506.85 0.3M
2024-12-11 13,786.30 13,786.30 13,413.70 13,506.85 0.5M
2024-12-10 13,506.85 13,879.45 13,506.85 13,693.15 0.4M
2024-12-09 13,041.10 13,600.00 13,041.10 13,506.85 1.0M
2024-12-06 13,041.10 13,134.25 12,947.95 13,134.25 0.3M
2024-12-05 13,041.10 13,134.25 12,947.95 13,134.25 0.2M
2024-12-04 13,134.25 13,134.25 12,947.95 13,041.10 0.2M
2024-12-03 13,041.10 13,134.25 13,041.10 13,134.25 0.1M
2024-12-02 13,041.10 13,134.25 12,947.95 13,134.25 0.1M
2024-11-29 12,854.80 13,134.25 12,854.80 13,041.10 0.1M
2024-11-28 12,947.95 12,947.95 12,854.80 12,947.95 0.0M
2024-11-27 12,947.95 12,947.95 12,854.80 12,947.95 0.0M
2024-11-26 12,947.95 13,041.10 12,854.80 12,947.95 0.1M
2024-11-25 12,668.50 12,947.95 12,668.50 12,947.95 0.3M
2024-11-22 12,761.65 12,854.80 12,668.50 12,668.50 0.1M
2024-11-21 12,575.34 12,854.80 12,575.34 12,761.65 0.2M
2024-11-20 12,668.50 12,761.65 12,575.34 12,668.50 0.2M
2024-11-19 12,575.34 12,668.50 12,575.34 12,668.50 0.2M
2024-11-18 12,668.50 12,668.50 12,575.34 12,575.34 0.1M
2024-11-15 12,854.80 12,854.80 12,575.34 12,668.50 0.2M
2024-11-14 12,761.65 12,761.65 12,668.50 12,668.50 0.1M
2024-11-13 12,761.65 12,854.80 12,668.50 12,761.65 0.1M
2024-11-12 12,854.80 12,854.80 12,761.65 12,761.65 0.1M
2024-11-11 12,761.65 12,854.80 12,575.34 12,761.65 0.3M
2024-11-08 12,854.80 12,854.80 12,761.65 12,761.65 0.2M
2024-11-07 12,761.65 12,854.80 12,668.50 12,761.65 0.3M
2024-11-06 12,761.65 12,761.65 12,575.34 12,761.65 0.3M
2024-11-05 12,854.80 12,854.80 12,668.50 12,761.65 0.1M
2024-11-04 12,947.95 12,947.95 12,668.50 12,761.65 0.2M
2024-11-01 12,947.95 12,947.95 12,761.65 12,854.80 0.1M
2024-10-31 12,947.95 12,947.95 12,854.80 12,947.95 0.1M
2024-10-30 12,947.95 13,041.10 12,854.80 12,854.80 0.2M
2024-10-29 12,947.95 13,041.10 12,854.80 12,854.80 0.1M
2024-10-28 12,947.95 13,041.10 12,761.65 13,041.10 0.3M
2024-10-25 12,854.80 12,947.95 12,854.80 12,947.95 0.2M
2024-10-24 13,041.10 13,041.10 12,761.65 12,854.80 0.1M
2024-10-23 12,947.95 13,041.10 12,761.65 12,947.95 0.4M
2024-10-22 13,041.10 13,134.25 12,854.80 12,947.95 0.3M
2024-10-21 13,041.10 13,134.25 12,947.95 13,041.10 0.2M
2024-10-18 13,041.10 13,041.10 12,854.80 12,947.95 0.1M
2024-10-17 13,041.10 13,041.10 12,854.80 12,947.95 0.2M
2024-10-16 13,134.25 13,134.25 12,947.95 12,947.95 0.1M
2024-10-15 13,134.25 13,134.25 13,041.10 13,041.10 0.3M
2024-10-14 13,134.25 13,227.40 13,041.10 13,041.10 0.2M
2024-10-11 13,041.10 13,134.25 13,041.10 13,134.25 0.1M
2024-10-10 13,041.10 13,134.25 12,947.95 13,041.10 0.2M
2024-10-09 13,041.10 13,134.25 12,947.95 13,041.10 0.2M
2024-10-08 13,134.25 13,134.25 12,947.95 13,041.10 0.1M
2024-10-07 13,041.10 13,227.40 13,041.10 13,134.25 0.1M
2024-10-04 13,227.40 13,227.40 12,947.95 12,947.95 0.1M
2024-10-03 13,134.25 13,227.40 13,041.10 13,041.10 0.2M
2024-10-02 13,227.40 13,227.40 13,041.10 13,134.25 0.2M
2024-10-01 13,320.55 13,320.55 13,134.25 13,227.40 0.2M
2024-09-30 13,227.40 13,413.70 13,134.25 13,413.70 0.3M
2024-09-27 13,320.55 13,320.55 13,134.25 13,227.40 0.3M
2024-09-26 13,320.55 13,413.70 13,227.40 13,320.55 0.1M
2024-09-25 13,413.70 13,413.70 13,134.25 13,320.55 0.4M
2024-09-24 13,413.70 13,413.70 13,227.40 13,413.70 0.2M
2024-09-23 13,227.40 13,413.70 13,227.40 13,413.70 0.3M
2024-09-20 13,227.40 13,320.55 13,134.25 13,320.55 0.2M
2024-09-19 13,041.10 13,227.40 13,041.10 13,227.40 0.1M
2024-09-18 13,041.10 13,134.25 13,041.10 13,134.25 0.1M
2024-09-17 13,134.25 13,134.25 12,947.95 13,134.25 0.1M
2024-09-16 13,134.25 13,134.25 12,947.95 13,041.10 0.3M
2024-09-13 13,134.25 13,227.40 13,041.10 13,134.25 0.1M
2024-09-12 13,227.40 13,227.40 13,041.10 13,134.25 0.1M
2024-09-11 13,227.40 13,227.40 12,947.95 13,227.40 0.2M
2024-09-10 13,227.40 13,320.55 13,134.25 13,134.25 0.1M
2024-09-09 13,227.40 13,320.55 13,134.25 13,227.40 0.1M
2024-09-06 13,693.15 13,693.15 13,227.40 13,227.40 0.2M
2024-09-05 13,351.14 13,441.35 13,170.72 13,260.93 0.3M
2024-09-04 13,441.35 13,441.35 13,260.93 13,260.93 0.2M
2024-08-30 13,351.14 13,441.35 13,260.93 13,260.93 0.2M
2024-08-29 13,260.93 13,351.14 13,170.72 13,351.14 0.2M
2024-08-28 13,351.14 13,351.14 13,170.72 13,260.93 0.3M
2024-08-27 13,351.14 13,441.35 13,170.72 13,351.14 0.1M
2024-08-26 13,531.56 13,531.56 13,351.14 13,351.14 0.1M
2024-08-23 13,441.35 13,621.77 13,351.14 13,441.35 0.2M
2024-08-22 13,531.56 13,531.56 13,351.14 13,441.35 0.1M
2024-08-21 13,351.14 13,711.98 13,170.72 13,531.56 0.5M
2024-08-20 13,441.35 13,441.35 13,170.72 13,351.14 0.3M
2024-08-19 13,170.72 13,351.14 13,170.72 13,351.14 0.1M
2024-08-16 13,080.51 13,351.14 13,080.51 13,170.72 0.2M
2024-08-15 12,990.30 13,080.51 12,990.30 13,080.51 0.1M
2024-08-14 13,260.93 13,260.93 12,990.30 13,080.51 0.4M
2024-08-13 13,351.14 13,351.14 13,170.72 13,260.93 0.2M
2024-08-12 13,170.72 13,351.14 13,080.51 13,351.14 0.1M
2024-08-09 13,170.72 13,351.14 13,170.72 13,260.93 0.1M
2024-08-08 13,080.51 13,351.14 12,990.30 13,170.72 0.2M
2024-08-07 13,170.72 13,170.72 12,900.09 13,170.72 0.1M
2024-08-06 12,900.09 13,080.51 12,449.03 12,990.30 0.5M
2024-08-05 13,441.35 13,441.35 12,719.67 12,900.09 0.4M
2024-08-02 13,441.35 13,441.35 13,080.51 13,441.35 0.4M
2024-08-01 13,621.77 13,711.98 13,260.93 13,441.35 0.3M
2024-07-31 13,802.19 13,802.19 13,531.56 13,531.56 0.3M
2024-07-30 13,802.19 13,802.19 13,621.77 13,711.98 0.1M
2024-07-29 13,892.40 13,982.61 13,711.98 13,802.19 0.1M
2024-07-26 13,711.98 13,892.40 13,711.98 13,802.19 0.1M
2024-07-25 13,711.98 13,711.98 13,531.56 13,711.98 0.1M
2024-07-24 13,531.56 13,802.19 13,531.56 13,711.98 0.1M
2024-07-23 13,711.98 13,892.40 13,621.77 13,621.77 0.2M
2024-07-22 13,982.61 13,982.61 13,441.35 13,531.56 0.6M
2024-07-19 13,982.61 14,072.82 13,711.98 13,892.40 0.4M
2024-07-18 14,072.82 14,163.03 13,802.19 13,982.61 0.7M
2024-07-17 14,704.29 14,704.29 13,982.61 14,072.82 2.8M
2024-07-16 14,974.93 15,065.14 14,704.29 14,794.51 0.6M
2024-07-15 14,884.72 15,065.14 14,794.51 14,974.93 0.9M
2024-07-12 15,065.14 15,065.14 14,794.51 14,884.72 0.2M
2024-07-11 15,155.35 15,155.35 14,794.51 14,884.72 0.5M
2024-07-10 15,335.77 15,425.98 14,974.93 15,155.35 0.6M
2024-07-09 15,065.14 15,335.77 14,974.93 15,335.77 1.2M
2024-07-08 14,794.51 15,155.35 14,794.51 15,065.14 0.8M
2024-07-05 14,704.29 14,884.72 14,614.08 14,794.51 0.3M
2024-07-04 14,794.51 14,884.72 14,614.08 14,704.29 0.6M
2024-07-03 14,704.29 14,884.72 14,614.08 14,794.51 0.7M
2024-07-02 14,884.72 14,974.93 14,614.08 14,614.08 0.7M
2024-07-01 15,065.14 15,155.35 14,614.08 14,974.93 1.0M
2024-06-28 15,335.77 15,425.98 14,794.51 15,065.14 1.3M
2024-06-27 15,606.40 15,606.40 15,155.35 15,335.77 0.8M
2024-06-26 15,155.35 15,696.61 15,155.35 15,516.19 0.9M
2024-06-25 15,425.98 15,516.19 15,065.14 15,155.35 0.7M
2024-06-24 15,606.40 15,877.03 15,245.56 15,425.98 0.9M
2024-06-21 15,245.56 15,967.24 15,155.35 15,606.40 2.3M
2024-06-20 15,155.35 15,245.56 15,065.14 15,245.56 0.4M
2024-06-19 15,155.35 15,155.35 14,974.93 15,155.35 0.3M
2024-06-18 15,065.14 15,245.56 14,884.72 15,155.35 0.3M
2024-06-17 15,065.14 15,065.14 14,884.72 15,065.14 0.2M
2024-06-14 15,155.35 15,245.56 14,974.93 15,065.14 0.5M
2024-06-13 15,155.35 15,245.56 14,974.93 15,245.56 0.3M
2024-06-12 15,155.35 15,245.56 14,884.72 15,155.35 0.4M
2024-06-11 15,245.56 15,245.56 14,974.93 15,155.35 0.4M
2024-06-10 15,155.35 15,245.56 15,065.14 15,065.14 0.5M
2024-06-07 15,516.19 15,516.19 15,065.14 15,155.35 1.4M
2024-06-06 15,425.98 15,606.40 15,335.77 15,425.98 0.5M
2024-06-05 15,606.40 15,696.61 15,425.98 15,425.98 0.6M
2024-06-04 15,786.82 15,786.82 15,516.19 15,606.40 0.5M
2024-06-03 15,696.61 15,786.82 15,606.40 15,786.82 0.7M
2024-05-31 14,974.93 15,967.24 14,974.93 15,696.61 1.9M
2024-05-30 15,245.56 15,245.56 15,065.14 15,155.35 0.7M
2024-05-29 15,335.77 15,425.98 15,155.35 15,245.56 0.6M
2024-05-28 15,516.19 15,516.19 15,245.56 15,335.77 0.5M
2024-05-27 15,245.56 15,696.61 15,065.14 15,335.77 0.8M
2024-05-24 15,425.98 15,425.98 14,974.93 15,245.56 0.8M
2024-05-23 14,974.93 15,516.19 14,974.93 15,425.98 1.0M
2024-05-22 15,155.35 15,245.56 14,884.72 14,974.93 0.4M
2024-05-21 15,065.14 15,245.56 14,974.93 15,155.35 0.6M
2024-05-20 15,245.56 15,335.77 14,974.93 15,155.35 0.5M
2024-05-17 15,335.77 15,425.98 15,155.35 15,335.77 0.3M
2024-05-16 15,335.77 15,516.19 15,245.56 15,335.77 0.7M
2024-05-15 15,065.14 15,335.77 15,065.14 15,245.56 0.5M
2024-05-14 15,335.77 15,335.77 14,974.93 15,065.14 0.3M
2024-05-13 15,516.19 15,606.40 15,065.14 15,155.35 0.4M
2024-05-10 15,245.56 15,516.19 15,065.14 15,516.19 0.8M
2024-05-09 15,245.56 15,516.19 15,065.14 15,245.56 0.6M
2024-05-08 14,794.51 15,606.40 14,523.87 15,245.56 1.8M
2024-05-07 14,614.08 14,884.72 14,523.87 14,704.29 0.4M
2024-05-06 14,523.87 14,704.29 14,433.66 14,704.29 0.6M
2024-05-03 14,704.29 14,974.93 14,343.45 14,433.66 0.6M
2024-05-02 13,892.40 15,335.77 13,892.40 14,704.29 1.5M
2024-04-26 13,802.19 13,892.40 13,711.98 13,892.40 0.1M
2024-04-25 13,892.40 13,982.61 13,711.98 13,892.40 0.1M
2024-04-24 13,892.40 13,982.61 13,802.19 13,892.40 0.1M
2024-04-23 13,892.40 13,982.61 13,711.98 13,802.19 0.2M
2024-04-22 13,711.98 13,892.40 13,621.77 13,802.19 0.5M
2024-04-19 13,802.19 13,892.40 13,531.56 13,711.98 0.6M
2024-04-17 13,982.61 14,072.82 13,802.19 13,892.40 0.3M
2024-04-16 13,892.40 13,892.40 13,531.56 13,802.19 0.7M
2024-04-15 14,072.82 14,163.03 13,531.56 13,802.19 0.7M
2024-04-12 13,982.61 14,163.03 13,982.61 14,163.03 0.2M
2024-04-11 13,892.40 14,072.82 13,802.19 13,982.61 0.2M
2024-04-10 13,892.40 14,072.82 13,802.19 13,982.61 0.4M
2024-04-09 13,892.40 13,982.61 13,711.98 13,802.19 0.6M
2024-04-08 14,072.82 14,072.82 13,802.19 13,892.40 0.2M
2024-04-05 14,163.03 14,163.03 13,892.40 14,072.82 0.2M
2024-04-04 14,343.45 14,343.45 13,982.61 14,163.03 0.3M
2024-04-03 14,433.66 14,433.66 14,253.24 14,343.45 0.4M
2024-04-02 14,433.66 14,523.87 14,253.24 14,433.66 0.3M
2024-04-01 14,343.45 14,523.87 14,343.45 14,523.87 0.4M
2024-03-29 14,072.82 14,433.66 14,072.82 14,343.45 0.3M
2024-03-28 14,072.82 14,163.03 13,982.61 14,072.82 0.1M
2024-03-27 14,072.82 14,072.82 13,892.40 14,072.82 0.2M
2024-03-26 13,982.61 14,072.82 13,892.40 13,982.61 0.2M
2024-03-25 13,982.61 14,072.82 13,892.40 13,982.61 0.1M
2024-03-22 13,802.19 14,072.82 13,802.19 13,892.40 0.6M
2024-03-21 13,802.19 13,892.40 13,621.77 13,802.19 0.2M
2024-03-20 13,802.19 13,892.40 13,621.77 13,711.98 0.4M
2024-03-19 13,982.61 13,982.61 13,711.98 13,802.19 0.1M
2024-03-18 14,072.82 14,163.03 13,621.77 13,982.61 0.5M
2024-03-15 14,072.82 14,163.03 13,982.61 14,072.82 0.3M
2024-03-14 13,621.77 14,163.03 13,621.77 13,982.61 0.9M
2024-03-13 13,441.35 13,711.98 13,351.14 13,621.77 0.8M
2024-03-12 13,441.35 13,441.35 13,351.14 13,441.35 0.1M
2024-03-11 13,351.14 13,531.56 13,351.14 13,441.35 0.2M
2024-03-08 13,351.14 13,441.35 13,351.14 13,351.14 0.2M
2024-03-07 13,441.35 13,531.56 13,351.14 13,441.35 0.1M
2024-03-06 13,531.56 13,531.56 13,351.14 13,351.14 0.3M
2024-03-05 13,441.35 13,621.77 13,441.35 13,531.56 0.2M
2024-03-04 13,531.56 13,621.77 13,441.35 13,531.56 0.2M
2024-03-01 13,711.98 13,802.19 13,441.35 13,531.56 0.2M
2024-02-29 13,531.56 13,711.98 13,531.56 13,621.77 0.4M
2024-02-28 13,621.77 13,711.98 13,531.56 13,531.56 0.2M
2024-02-27 13,531.56 13,621.77 13,441.35 13,621.77 0.2M
2024-02-26 13,351.14 13,531.56 13,351.14 13,531.56 0.2M
2024-02-23 13,711.98 13,711.98 13,351.14 13,441.35 0.8M
2024-02-22 13,531.56 13,711.98 13,531.56 13,531.56 0.1M
2024-02-21 13,621.77 13,711.98 13,531.56 13,531.56 0.3M
2024-02-20 13,621.77 13,711.98 13,531.56 13,621.77 0.1M
2024-02-19 13,621.77 13,802.19 13,531.56 13,711.98 0.2M
2024-02-16 13,802.19 13,892.40 13,621.77 13,711.98 0.1M
2024-02-15 13,802.19 13,892.40 13,621.77 13,802.19 0.3M
2024-02-07 13,621.77 13,802.19 13,531.56 13,802.19 0.2M
2024-02-06 13,351.14 13,621.77 13,351.14 13,621.77 0.4M
2024-02-05 13,351.14 13,531.56 13,260.93 13,441.35 0.4M
2024-02-02 13,351.14 13,351.14 13,260.93 13,351.14 0.1M
2024-02-01 13,260.93 13,351.14 13,170.72 13,351.14 0.1M
2024-01-31 13,260.93 13,351.14 13,170.72 13,260.93 0.2M
2024-01-30 13,260.93 13,260.93 13,170.72 13,260.93 0.1M
2024-01-29 13,260.93 13,260.93 13,080.51 13,260.93 0.1M
2024-01-26 13,170.72 13,260.93 13,170.72 13,260.93 0.1M
2024-01-25 13,260.93 13,260.93 13,080.51 13,170.72 0.1M
2024-01-24 13,260.93 13,260.93 13,170.72 13,260.93 0.1M
2024-01-23 13,260.93 13,351.14 13,170.72 13,351.14 0.2M
2024-01-22 13,260.93 13,351.14 13,170.72 13,351.14 0.2M
2024-01-19 13,080.51 13,260.93 12,900.09 13,260.93 0.1M
2024-01-18 13,170.72 13,260.93 13,080.51 13,170.72 0.1M
2024-01-17 13,170.72 13,260.93 13,080.51 13,170.72 0.1M
2024-01-16 13,080.51 13,260.93 12,990.30 13,260.93 0.2M
2024-01-15 13,080.51 13,170.72 12,990.30 12,990.30 0.2M
2024-01-12 13,170.72 13,170.72 12,990.30 12,990.30 0.4M
2024-01-11 13,260.93 13,351.14 13,170.72 13,260.93 0.1M
2024-01-10 13,260.93 13,260.93 13,170.72 13,260.93 0.2M
2024-01-09 13,351.14 13,351.14 13,170.72 13,260.93 0.3M
2024-01-08 13,351.14 13,351.14 13,080.51 13,260.93 0.2M
2024-01-05 13,185.06 13,273.55 13,096.57 13,273.55 0.4M
2024-01-04 13,185.06 13,273.55 13,096.57 13,273.55 0.4M
2024-01-03 13,096.57 13,185.06 13,008.08 13,185.06 0.3M
2024-01-02 13,096.57 13,273.55 13,008.08 13,096.57 0.2M