Quang Ninh Thermal Power JSC (QTP)

QTP
🏛️ 베트남 →
13,100.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9,511.67 9,804.34 9,511.67 9,511.67 0.2M
2022-12-29 9,511.67 9,584.84 9,438.50 9,584.84 0.3M
2022-12-28 9,511.67 9,584.84 9,438.50 9,511.67 0.2M
2022-12-27 9,511.67 9,584.84 9,145.84 9,511.67 0.2M
2022-12-26 9,731.17 9,731.17 9,438.50 9,511.67 0.2M
2022-12-23 9,438.50 9,877.50 9,438.50 9,658.00 0.3M
2022-12-22 9,438.50 9,511.67 9,365.34 9,511.67 0.5M
2022-12-21 9,438.50 9,658.00 9,292.17 9,438.50 0.3M
2022-12-20 9,658.00 9,658.00 9,438.50 9,511.67 0.4M
2022-12-19 9,658.00 9,804.34 9,584.84 9,658.00 0.2M
2022-12-16 9,731.17 9,804.34 9,584.84 9,658.00 0.3M
2022-12-15 9,804.34 9,804.34 9,658.00 9,731.17 0.2M
2022-12-14 9,950.67 9,950.67 9,731.17 9,804.34 0.2M
2022-12-13 9,658.00 9,877.50 9,511.67 9,877.50 0.2M
2022-12-12 9,731.17 9,950.67 9,731.17 9,877.50 0.7M
2022-12-09 9,804.34 9,804.34 9,584.84 9,731.17 0.2M
2022-12-08 9,731.17 9,804.34 9,658.00 9,731.17 0.4M
2022-12-07 9,584.84 9,804.34 9,438.50 9,731.17 0.7M
2022-12-06 9,658.00 9,731.17 9,438.50 9,584.84 0.9M
2022-12-05 9,658.00 9,804.34 9,584.84 9,584.84 0.5M
2022-12-02 9,511.67 9,658.00 9,438.50 9,658.00 0.3M
2022-12-01 9,511.67 9,804.34 9,438.50 9,511.67 1.0M
2022-11-30 10,211.05 10,289.60 10,053.96 10,132.51 0.3M
2022-11-29 9,975.41 10,368.15 9,975.41 10,211.05 0.4M
2022-11-28 9,582.68 10,132.51 9,582.68 9,975.41 0.5M
2022-11-25 9,504.14 9,582.68 9,425.59 9,582.68 0.4M
2022-11-24 9,425.59 9,504.14 9,268.50 9,504.14 0.2M
2022-11-23 9,189.95 9,504.14 9,032.86 9,425.59 0.1M
2022-11-22 9,268.50 9,582.68 9,268.50 9,504.14 0.4M
2022-11-21 9,661.23 9,818.32 9,425.59 9,661.23 0.5M
2022-11-18 9,504.14 10,053.96 9,425.59 10,053.96 0.2M
2022-11-17 8,718.67 9,739.77 8,718.67 9,739.77 0.3M
2022-11-16 8,483.03 9,425.59 8,168.84 9,347.04 0.5M
2022-11-15 9,895.02 9,895.02 8,840.63 9,165.06 0.8M
2022-11-14 10,219.44 10,381.66 9,732.80 10,057.23 0.3M
2022-11-11 10,462.76 10,543.87 10,219.44 10,219.44 0.3M
2022-11-10 10,624.98 10,787.19 10,057.23 10,057.23 0.2M
2022-11-09 10,543.87 10,949.41 10,543.87 10,706.09 0.2M
2022-11-08 10,787.19 11,192.73 10,624.98 10,949.41 0.3M
2022-11-07 10,949.41 11,354.94 10,706.09 10,787.19 0.2M
2022-11-04 11,436.05 11,436.05 11,030.51 11,111.62 0.3M
2022-11-03 11,679.37 11,679.37 11,354.94 11,436.05 0.1M
2022-11-02 11,679.37 11,679.37 11,517.15 11,598.26 0.1M
2022-11-01 11,760.47 11,760.47 11,598.26 11,679.37 0.0M
2022-10-31 11,679.37 11,841.58 11,354.94 11,760.47 0.1M
2022-10-28 11,922.69 12,003.79 11,598.26 11,679.37 0.2M
2022-10-27 11,354.94 11,841.58 11,354.94 11,760.47 0.4M
2022-10-26 11,354.94 11,517.15 11,273.83 11,354.94 0.3M
2022-10-25 11,111.62 11,436.05 10,138.34 11,273.83 0.2M
2022-10-24 11,436.05 11,679.37 11,111.62 11,273.83 0.2M
2022-10-21 11,760.47 11,841.58 11,273.83 11,436.05 0.4M
2022-10-20 11,922.69 11,922.69 11,679.37 11,760.47 0.1M
2022-10-19 11,841.58 12,003.79 11,760.47 11,922.69 0.3M
2022-10-18 11,679.37 11,922.69 11,679.37 11,841.58 0.3M
2022-10-17 11,354.94 11,760.47 11,354.94 11,517.15 0.4M
2022-10-14 11,192.73 11,273.83 11,030.51 11,111.62 1.0M
2022-10-13 11,273.83 11,354.94 11,111.62 11,354.94 0.4M
2022-10-12 11,273.83 11,436.05 11,192.73 11,354.94 0.3M
2022-10-11 11,517.15 11,517.15 11,030.51 11,192.73 0.7M
2022-10-10 11,517.15 11,598.26 11,273.83 11,273.83 0.3M
2022-10-07 11,922.69 11,922.69 11,273.83 11,517.15 0.6M
2022-10-06 12,328.22 12,409.33 11,922.69 12,084.90 0.5M
2022-10-05 12,328.22 12,409.33 12,166.01 12,328.22 0.5M
2022-10-04 12,409.33 12,571.54 12,166.01 12,328.22 0.7M
2022-10-03 12,977.07 12,977.07 12,490.43 12,490.43 0.2M
2022-09-30 12,895.97 13,058.18 12,571.54 13,058.18 0.5M
2022-09-29 13,058.18 13,139.29 12,895.97 12,895.97 0.4M
2022-09-28 13,058.18 13,220.39 12,977.07 13,058.18 0.2M
2022-09-27 13,058.18 13,220.39 12,977.07 13,058.18 0.3M
2022-09-26 13,220.39 13,220.39 12,895.97 13,058.18 0.7M
2022-09-23 13,301.50 13,301.50 13,220.39 13,220.39 0.1M
2022-09-22 13,301.50 13,382.61 13,220.39 13,382.61 0.2M
2022-09-21 13,139.29 13,301.50 13,139.29 13,301.50 0.1M
2022-09-20 13,220.39 13,220.39 13,058.18 13,220.39 0.2M
2022-09-19 13,301.50 13,301.50 13,058.18 13,220.39 0.4M
2022-09-16 13,463.71 13,544.82 13,220.39 13,220.39 0.3M
2022-09-15 13,301.50 13,625.93 13,301.50 13,544.82 0.3M
2022-09-14 13,301.50 13,463.71 13,139.29 13,301.50 0.1M
2022-09-13 13,544.82 13,544.82 13,382.61 13,382.61 0.3M
2022-09-12 13,463.71 13,788.14 13,463.71 13,625.93 0.4M
2022-09-09 13,139.29 13,463.71 13,139.29 13,301.50 0.5M
2022-09-08 13,301.50 13,382.61 13,139.29 13,139.29 0.4M
2022-09-07 13,544.82 13,625.93 13,301.50 13,382.61 0.5M
2022-09-06 13,463.71 13,869.25 13,463.71 13,544.82 0.8M
2022-09-05 13,625.93 13,625.93 13,463.71 13,544.82 0.3M
2022-08-31 13,382.61 13,707.03 13,301.50 13,625.93 0.7M
2022-08-30 13,220.39 13,463.71 13,220.39 13,382.61 0.6M
2022-08-29 13,139.29 13,301.50 12,977.07 13,220.39 0.4M
2022-08-26 13,301.50 13,463.71 13,220.39 13,301.50 0.3M
2022-08-25 16,400.00 16,500.00 16,200.00 16,500.00 0.3M
2022-08-24 16,100.00 16,400.00 16,100.00 16,300.00 0.3M
2022-08-23 16,100.00 16,200.00 16,000.00 16,100.00 0.2M
2022-08-22 16,200.00 16,200.00 16,000.00 16,000.00 0.3M
2022-08-19 16,300.00 16,300.00 16,100.00 16,100.00 0.2M
2022-08-18 16,400.00 16,400.00 16,200.00 16,300.00 0.2M
2022-08-17 16,500.00 16,500.00 16,300.00 16,400.00 0.2M
2022-08-16 16,300.00 16,600.00 16,300.00 16,500.00 0.6M
2022-08-15 16,200.00 16,300.00 16,200.00 16,200.00 0.3M
2022-08-12 16,400.00 16,400.00 16,100.00 16,200.00 0.1M
2022-08-11 16,600.00 16,600.00 16,300.00 16,300.00 0.5M
2022-08-10 16,500.00 16,500.00 16,300.00 16,400.00 0.2M
2022-08-09 16,300.00 16,700.00 16,200.00 16,600.00 0.7M
2022-08-08 16,100.00 16,400.00 16,100.00 16,300.00 0.4M
2022-08-05 16,000.00 16,100.00 15,900.00 16,100.00 0.5M
2022-08-04 16,000.00 16,100.00 15,900.00 16,000.00 0.2M
2022-08-03 16,100.00 16,100.00 15,900.00 16,000.00 0.7M
2022-08-02 16,100.00 16,100.00 16,000.00 16,100.00 0.2M
2022-08-01 16,100.00 16,100.00 15,900.00 16,100.00 0.3M
2022-07-29 16,000.00 16,200.00 16,000.00 16,100.00 0.2M
2022-07-28 15,900.00 16,000.00 15,800.00 15,900.00 0.3M
2022-07-27 15,900.00 16,000.00 15,700.00 15,800.00 0.4M
2022-07-26 16,100.00 16,200.00 15,900.00 16,000.00 0.2M
2022-07-25 16,200.00 16,300.00 16,000.00 16,100.00 0.3M
2022-07-22 16,100.00 16,300.00 16,100.00 16,200.00 0.2M
2022-07-21 16,200.00 16,200.00 16,000.00 16,200.00 0.2M
2022-07-20 16,200.00 16,200.00 15,900.00 16,200.00 0.5M
2022-07-19 16,200.00 16,300.00 16,000.00 16,100.00 0.3M
2022-07-18 16,100.00 16,300.00 16,000.00 16,200.00 0.2M
2022-07-15 16,200.00 16,200.00 15,800.00 16,000.00 0.2M
2022-07-14 16,200.00 17,000.00 16,100.00 16,600.00 0.9M
2022-07-13 16,200.00 16,400.00 16,100.00 16,400.00 0.3M
2022-07-12 16,200.00 16,300.00 16,000.00 16,200.00 0.3M
2022-07-11 16,000.00 16,300.00 16,000.00 16,100.00 0.2M
2022-07-08 16,000.00 16,300.00 16,000.00 16,200.00 0.1M
2022-07-07 16,000.00 16,000.00 15,800.00 16,000.00 0.1M
2022-07-06 15,800.00 16,200.00 15,700.00 15,700.00 0.6M
2022-07-05 16,100.00 16,200.00 15,900.00 15,900.00 0.3M
2022-07-04 16,000.00 16,400.00 16,000.00 16,000.00 0.3M
2022-07-01 16,000.00 16,100.00 15,700.00 15,900.00 0.2M
2022-06-30 16,000.00 16,300.00 15,900.00 16,300.00 0.3M
2022-06-29 16,200.00 16,300.00 15,900.00 16,000.00 0.1M
2022-06-28 15,800.00 16,600.00 15,800.00 16,300.00 0.5M
2022-06-27 15,000.00 15,900.00 15,000.00 15,700.00 0.2M
2022-06-24 15,800.00 15,800.00 15,600.00 15,700.00 0.1M
2022-06-23 15,300.00 15,700.00 15,200.00 15,600.00 0.2M
2022-06-22 15,800.00 15,800.00 15,000.00 15,300.00 0.6M
2022-06-21 15,700.00 16,000.00 15,400.00 15,500.00 0.6M
2022-06-20 16,200.00 16,500.00 15,700.00 15,800.00 0.5M
2022-06-17 16,500.00 16,500.00 16,000.00 16,200.00 0.5M
2022-06-16 16,500.00 16,900.00 16,200.00 16,700.00 0.7M
2022-06-15 16,600.00 16,700.00 15,900.00 16,100.00 0.8M
2022-06-14 16,500.00 16,900.00 16,500.00 16,800.00 0.4M
2022-06-13 16,900.00 17,500.00 16,500.00 16,700.00 1.0M
2022-06-10 17,600.00 17,600.00 17,100.00 17,200.00 0.6M
2022-06-09 17,500.00 17,700.00 17,500.00 17,600.00 0.4M
2022-06-08 16,800.00 17,800.00 16,700.00 17,700.00 1.5M
2022-06-07 16,700.00 16,800.00 16,400.00 16,700.00 0.7M
2022-06-06 16,300.00 17,000.00 16,300.00 16,500.00 0.7M
2022-06-03 16,400.00 16,500.00 16,200.00 16,300.00 0.3M
2022-06-02 16,700.00 16,700.00 16,400.00 16,400.00 0.6M
2022-06-01 17,000.00 17,000.00 16,700.00 16,700.00 0.3M
2022-05-31 17,000.00 17,100.00 16,800.00 17,000.00 0.6M
2022-05-30 16,500.00 17,100.00 16,500.00 16,800.00 0.8M
2022-05-27 16,400.00 16,600.00 16,400.00 16,500.00 0.2M
2022-05-26 16,600.00 16,600.00 16,300.00 16,400.00 0.3M
2022-05-25 16,200.00 16,600.00 16,200.00 16,600.00 0.3M
2022-05-24 16,200.00 16,200.00 15,900.00 16,200.00 0.3M
2022-05-23 16,200.00 16,400.00 16,000.00 16,200.00 0.4M
2022-05-20 16,200.00 16,400.00 16,100.00 16,300.00 0.2M
2022-05-19 16,300.00 16,300.00 16,000.00 16,200.00 0.2M
2022-05-18 16,600.00 16,600.00 16,200.00 16,300.00 0.3M
2022-05-17 16,000.00 16,900.00 15,900.00 16,600.00 0.4M
2022-05-16 15,700.00 16,500.00 15,700.00 16,100.00 0.5M
2022-05-13 16,100.00 16,400.00 15,300.00 15,500.00 0.8M
2022-05-12 17,000.00 17,000.00 15,900.00 16,100.00 0.4M
2022-05-11 16,500.00 17,000.00 16,400.00 17,000.00 0.7M
2022-05-10 15,900.00 16,600.00 15,500.00 16,500.00 0.7M
2022-05-09 17,300.00 17,300.00 15,600.00 16,000.00 2.3M
2022-05-06 18,000.00 18,000.00 17,300.00 17,300.00 0.7M
2022-05-05 18,000.00 18,300.00 17,700.00 17,900.00 0.6M
2022-05-04 17,800.00 18,300.00 17,500.00 17,900.00 1.4M
2022-04-29 17,600.00 17,900.00 17,600.00 17,900.00 0.6M
2022-04-28 17,700.00 17,800.00 17,500.00 17,600.00 0.9M
2022-04-26 17,500.00 17,900.00 16,800.00 17,800.00 1.3M
2022-04-22 18,400.00 18,900.00 18,200.00 18,600.00 1.4M
2022-04-21 18,300.00 19,000.00 18,200.00 18,300.00 1.2M
2022-04-20 18,400.00 18,500.00 18,200.00 18,400.00 1.0M
2022-04-19 18,700.00 18,800.00 18,300.00 18,500.00 0.9M
2022-04-18 18,600.00 19,100.00 18,500.00 18,700.00 2.0M
2022-04-15 18,200.00 18,700.00 18,100.00 18,600.00 1.3M
2022-04-14 18,100.00 18,400.00 18,000.00 18,300.00 0.7M
2022-04-13 18,000.00 18,100.00 17,700.00 18,100.00 0.8M
2022-04-12 18,100.00 18,100.00 17,900.00 18,000.00 1.3M
2022-04-08 18,200.00 18,300.00 18,000.00 18,000.00 0.4M
2022-04-07 18,100.00 18,500.00 18,100.00 18,200.00 0.8M
2022-04-06 18,000.00 18,200.00 17,900.00 18,200.00 1.4M
2022-04-05 18,100.00 18,100.00 17,800.00 18,000.00 0.8M
2022-04-04 18,000.00 18,100.00 17,900.00 18,100.00 1.1M
2022-04-01 18,000.00 18,000.00 17,700.00 18,000.00 0.7M
2022-03-31 18,000.00 18,100.00 17,800.00 18,000.00 0.9M
2022-03-30 18,200.00 18,300.00 17,800.00 18,000.00 1.2M
2022-03-29 18,200.00 18,400.00 18,100.00 18,300.00 0.8M
2022-03-28 18,500.00 18,500.00 18,000.00 18,200.00 1.2M
2022-03-25 18,400.00 18,500.00 18,200.00 18,500.00 1.0M
2022-03-24 18,500.00 18,600.00 18,300.00 18,500.00 0.8M
2022-03-23 18,300.00 18,800.00 18,200.00 18,600.00 0.9M
2022-03-22 18,100.00 18,300.00 18,100.00 18,300.00 0.9M
2022-03-21 18,600.00 18,700.00 17,900.00 18,100.00 2.0M
2022-03-18 19,200.00 19,400.00 18,500.00 18,700.00 0.9M
2022-03-17 19,600.00 19,700.00 19,200.00 19,400.00 0.9M
2022-03-16 19,700.00 19,700.00 19,200.00 19,600.00 1.5M
2022-03-15 19,500.00 19,800.00 19,300.00 19,700.00 0.9M
2022-03-14 19,800.00 20,600.00 19,500.00 19,500.00 1.3M
2022-03-11 19,400.00 20,500.00 19,400.00 19,900.00 5.3M
2022-03-10 19,000.00 19,500.00 18,900.00 19,500.00 1.5M
2022-03-09 19,300.00 19,300.00 18,800.00 18,900.00 0.6M
2022-03-08 19,000.00 19,500.00 18,800.00 19,200.00 1.9M
2022-03-07 18,900.00 19,100.00 18,600.00 19,000.00 1.8M
2022-03-04 18,700.00 19,200.00 18,700.00 19,000.00 0.7M
2022-03-03 18,600.00 19,200.00 18,600.00 19,000.00 1.0M
2022-03-02 18,600.00 19,000.00 18,300.00 18,800.00 1.3M
2022-03-01 19,100.00 19,100.00 18,500.00 18,600.00 2.2M
2022-02-28 19,400.00 19,500.00 19,000.00 19,000.00 1.1M
2022-02-25 19,400.00 19,400.00 19,200.00 19,400.00 0.6M
2022-02-24 19,600.00 19,800.00 19,000.00 19,300.00 1.9M
2022-02-23 19,400.00 20,100.00 19,300.00 19,700.00 4.3M
2022-02-22 19,400.00 19,400.00 19,000.00 19,400.00 1.4M
2022-02-21 19,500.00 19,600.00 19,300.00 19,400.00 1.0M
2022-02-18 19,600.00 19,600.00 19,300.00 19,500.00 0.8M
2022-02-17 19,500.00 19,700.00 19,400.00 19,600.00 1.1M
2022-02-16 19,500.00 19,700.00 19,400.00 19,600.00 1.0M
2022-02-15 19,400.00 19,500.00 19,200.00 19,500.00 0.8M
2022-02-14 19,100.00 19,600.00 18,800.00 19,400.00 1.5M
2022-02-11 19,000.00 19,300.00 19,000.00 19,200.00 1.0M
2022-02-10 19,000.00 19,300.00 18,700.00 19,000.00 1.6M
2022-02-09 18,600.00 19,000.00 18,600.00 18,800.00 0.8M
2022-02-08 18,400.00 19,000.00 18,400.00 18,800.00 0.6M
2022-02-07 18,000.00 18,600.00 18,000.00 18,500.00 0.8M
2022-01-28 17,900.00 18,100.00 17,700.00 18,000.00 0.5M
2022-01-27 17,900.00 18,100.00 17,800.00 18,000.00 0.5M
2022-01-26 18,000.00 18,300.00 17,600.00 17,900.00 0.7M
2022-01-25 17,500.00 18,300.00 17,500.00 18,200.00 0.7M
2022-01-24 18,300.00 18,400.00 17,500.00 17,600.00 1.2M
2022-01-21 18,700.00 18,700.00 18,200.00 18,400.00 1.8M
2022-01-20 18,500.00 19,300.00 18,400.00 19,100.00 1.1M
2022-01-19 18,300.00 18,900.00 18,100.00 18,600.00 0.8M
2022-01-18 18,200.00 18,700.00 17,900.00 18,200.00 1.3M
2022-01-17 18,900.00 19,200.00 18,200.00 18,400.00 2.0M
2022-01-14 19,200.00 19,200.00 18,400.00 18,900.00 1.0M
2022-01-13 19,600.00 19,800.00 18,800.00 18,900.00 1.9M
2022-01-12 19,600.00 19,800.00 18,100.00 19,600.00 3.1M
2022-01-11 19,700.00 20,000.00 19,400.00 19,600.00 2.1M
2022-01-10 20,400.00 20,700.00 19,400.00 19,700.00 5.2M
2022-01-07 20,000.00 20,700.00 19,700.00 20,400.00 3.6M
2022-01-06 20,300.00 20,400.00 19,800.00 20,000.00 2.2M
2022-01-05 20,500.00 20,900.00 20,100.00 20,300.00 2.2M
2022-01-04 19,000.00 20,900.00 18,900.00 20,500.00 6.3M