Quang Ninh Thermal Power JSC (QTP)

QTP
🏛️ ベトナム →
13,100.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 13,096.57 13,096.57 12,919.59 13,096.57 0.2M
2023-12-28 12,831.10 13,185.06 12,831.10 13,096.57 0.5M
2023-12-27 12,742.61 12,919.59 12,742.61 12,831.10 0.2M
2023-12-26 12,831.10 12,831.10 12,654.12 12,742.61 0.2M
2023-12-25 12,742.61 12,831.10 12,654.12 12,742.61 0.1M
2023-12-22 12,742.61 12,831.10 12,654.12 12,831.10 0.1M
2023-12-21 12,742.61 12,831.10 12,654.12 12,831.10 0.1M
2023-12-20 12,742.61 12,831.10 12,654.12 12,831.10 0.1M
2023-12-19 12,654.12 12,831.10 12,565.63 12,831.10 0.2M
2023-12-18 12,565.63 12,742.61 12,477.14 12,654.12 0.1M
2023-12-15 12,565.63 12,742.61 12,477.14 12,654.12 0.2M
2023-12-14 12,565.63 12,654.12 12,477.14 12,565.63 0.2M
2023-12-13 12,742.61 12,742.61 12,388.65 12,565.63 0.6M
2023-12-12 12,919.59 12,919.59 12,654.12 12,742.61 0.5M
2023-12-11 13,185.06 13,185.06 12,742.61 12,919.59 0.3M
2023-12-08 12,618.61 12,870.98 12,534.49 12,786.86 0.8M
2023-12-07 12,534.49 12,618.61 12,366.24 12,618.61 0.9M
2023-12-06 12,618.61 12,618.61 12,366.24 12,534.49 0.5M
2023-12-05 12,366.24 12,534.49 12,366.24 12,534.49 0.8M
2023-12-04 12,282.11 12,366.24 12,282.11 12,366.24 0.6M
2023-12-01 12,366.24 12,366.24 12,113.87 12,282.11 0.5M
2023-11-30 12,366.24 12,366.24 12,197.99 12,282.11 0.3M
2023-11-29 12,282.11 12,450.36 12,197.99 12,282.11 0.5M
2023-11-28 12,029.74 12,282.11 11,945.62 12,282.11 0.4M
2023-11-27 11,861.49 12,029.74 11,861.49 12,029.74 0.2M
2023-11-24 11,861.49 11,861.49 11,693.25 11,861.49 0.3M
2023-11-23 11,777.37 11,945.62 11,777.37 11,861.49 0.2M
2023-11-22 11,861.49 11,861.49 11,693.25 11,861.49 0.2M
2023-11-21 11,693.25 11,861.49 11,609.12 11,861.49 0.3M
2023-11-20 11,861.49 11,861.49 11,693.25 11,693.25 0.3M
2023-11-17 11,861.49 12,113.87 11,693.25 11,861.49 0.4M
2023-11-16 12,029.74 12,029.74 11,861.49 11,945.62 0.2M
2023-11-15 12,113.87 12,197.99 11,945.62 12,029.74 0.2M
2023-11-14 12,029.74 12,113.87 11,945.62 12,029.74 0.2M
2023-11-13 12,113.87 12,366.24 11,945.62 12,029.74 0.4M
2023-11-10 12,113.87 12,450.36 11,945.62 12,029.74 0.7M
2023-11-09 11,861.49 12,113.87 11,777.37 12,029.74 0.3M
2023-11-08 11,693.25 11,861.49 11,525.00 11,861.49 0.2M
2023-11-07 11,693.25 11,777.37 11,609.12 11,693.25 0.1M
2023-11-06 11,609.12 11,777.37 11,609.12 11,693.25 0.2M
2023-11-03 11,777.37 11,777.37 11,525.00 11,609.12 0.2M
2023-11-02 11,777.37 11,861.49 11,609.12 11,777.37 0.2M
2023-11-01 11,525.00 11,609.12 11,356.75 11,609.12 0.1M
2023-10-31 11,525.00 11,693.25 11,356.75 11,440.87 0.2M
2023-10-30 11,777.37 11,777.37 11,440.87 11,440.87 0.1M
2023-10-27 11,272.62 11,777.37 11,272.62 11,693.25 0.5M
2023-10-26 11,777.37 11,945.62 11,188.50 11,356.75 0.5M
2023-10-25 11,861.49 11,945.62 11,861.49 11,861.49 0.1M
2023-10-24 12,113.87 12,113.87 11,777.37 11,777.37 0.2M
2023-10-23 12,113.87 12,113.87 11,693.25 11,861.49 0.4M
2023-10-20 12,366.24 12,366.24 11,861.49 12,113.87 0.5M
2023-10-19 12,786.86 12,786.86 12,282.11 12,366.24 0.5M
2023-10-18 12,955.11 13,039.23 12,618.61 12,870.98 0.5M
2023-10-17 12,870.98 13,207.48 12,870.98 12,955.11 0.5M
2023-10-16 12,702.73 12,870.98 12,618.61 12,870.98 0.3M
2023-10-13 12,870.98 12,955.11 12,534.49 12,618.61 0.4M
2023-10-12 12,870.98 12,955.11 12,786.86 12,870.98 0.1M
2023-10-11 13,039.23 13,039.23 12,786.86 12,870.98 0.1M
2023-10-10 13,039.23 13,123.35 12,955.11 13,039.23 0.2M
2023-10-09 13,039.23 13,123.35 12,955.11 12,955.11 0.1M
2023-10-06 13,039.23 13,039.23 12,870.98 13,039.23 0.1M
2023-10-05 12,870.98 13,123.35 12,870.98 13,039.23 0.1M
2023-10-04 12,702.73 13,039.23 12,618.61 12,870.98 0.1M
2023-10-03 12,870.98 12,870.98 12,618.61 12,702.73 0.2M
2023-10-02 12,786.86 12,955.11 12,786.86 12,870.98 0.1M
2023-09-29 12,702.73 12,870.98 12,702.73 12,870.98 0.1M
2023-09-28 12,786.86 12,786.86 12,618.61 12,702.73 0.1M
2023-09-27 12,955.11 12,955.11 12,618.61 12,870.98 0.3M
2023-09-26 13,123.35 13,123.35 12,870.98 12,870.98 0.3M
2023-09-25 13,123.35 13,207.48 12,870.98 13,123.35 0.5M
2023-09-22 13,291.60 13,291.60 13,123.35 13,123.35 0.4M
2023-09-21 13,291.60 13,375.73 13,207.48 13,291.60 0.3M
2023-09-20 13,291.60 13,375.73 13,207.48 13,375.73 0.2M
2023-09-19 13,207.48 13,375.73 13,123.35 13,291.60 0.2M
2023-09-18 13,291.60 13,375.73 13,123.35 13,207.48 0.3M
2023-09-15 13,039.23 13,291.60 13,039.23 13,291.60 0.3M
2023-09-14 13,207.48 13,291.60 13,039.23 13,123.35 0.2M
2023-09-13 13,207.48 13,291.60 13,039.23 13,207.48 0.3M
2023-09-12 13,123.35 13,207.48 13,039.23 13,207.48 0.2M
2023-09-11 13,459.85 13,459.85 13,039.23 13,123.35 0.4M
2023-09-08 13,291.60 13,375.73 13,207.48 13,375.73 0.4M
2023-09-07 13,459.85 13,459.85 13,291.60 13,375.73 0.4M
2023-09-06 13,375.73 13,459.85 13,291.60 13,459.85 0.3M
2023-09-05 13,291.60 13,459.85 13,291.60 13,375.73 0.3M
2023-08-31 13,207.48 13,375.73 13,207.48 13,291.60 0.8M
2023-08-30 13,207.48 13,291.60 13,207.48 13,207.48 0.3M
2023-08-29 13,291.60 13,291.60 13,123.35 13,207.48 0.2M
2023-08-28 13,039.23 13,207.48 13,039.23 13,207.48 0.4M
2023-08-25 13,039.23 13,123.35 12,870.98 12,955.11 0.2M
2023-08-24 12,702.73 13,039.23 12,702.73 13,039.23 0.1M
2023-08-23 13,039.23 13,039.23 12,786.86 12,870.98 0.2M
2023-08-22 12,955.11 13,123.35 12,786.86 13,039.23 0.4M
2023-08-21 13,123.35 13,207.48 12,786.86 13,123.35 0.6M
2023-08-18 13,796.35 13,796.35 12,870.98 13,123.35 0.8M
2023-08-17 13,579.96 13,579.96 13,423.87 13,501.92 0.6M
2023-08-16 13,814.10 13,814.10 13,501.92 13,658.01 0.5M
2023-08-15 13,579.96 13,658.01 13,501.92 13,658.01 0.5M
2023-08-14 13,501.92 13,658.01 13,423.87 13,579.96 0.3M
2023-08-11 13,501.92 13,501.92 13,189.73 13,423.87 0.5M
2023-08-10 13,501.92 13,501.92 13,267.78 13,423.87 0.5M
2023-08-09 13,501.92 13,579.96 13,345.83 13,501.92 0.4M
2023-08-08 13,345.83 13,501.92 13,345.83 13,501.92 0.9M
2023-08-07 12,955.60 13,345.83 12,955.60 13,345.83 1.0M
2023-08-04 12,877.55 13,111.69 12,877.55 13,033.64 0.2M
2023-08-03 12,877.55 12,955.60 12,799.51 12,955.60 0.4M
2023-08-02 12,955.60 12,955.60 12,799.51 12,877.55 0.4M
2023-08-01 13,189.73 13,189.73 12,877.55 13,033.64 0.4M
2023-07-31 13,111.69 13,189.73 12,955.60 13,189.73 0.5M
2023-07-28 12,877.55 13,267.78 12,643.41 13,267.78 0.8M
2023-07-27 13,033.64 13,033.64 12,799.51 12,877.55 1.2M
2023-07-26 13,189.73 13,267.78 12,877.55 13,033.64 1.1M
2023-07-25 13,345.83 13,345.83 13,033.64 13,189.73 1.0M
2023-07-24 13,423.87 13,579.96 13,267.78 13,345.83 0.9M
2023-07-21 13,345.83 13,501.92 13,267.78 13,501.92 0.4M
2023-07-20 13,267.78 13,501.92 13,189.73 13,423.87 0.8M
2023-07-19 13,501.92 13,579.96 13,267.78 13,501.92 0.9M
2023-07-18 13,501.92 13,658.01 13,423.87 13,501.92 0.3M
2023-07-17 13,658.01 13,814.10 13,345.83 13,579.96 2.1M
2023-07-14 14,048.24 14,126.28 13,736.05 13,736.05 0.7M
2023-07-13 14,126.28 14,126.28 13,814.10 14,048.24 1.3M
2023-07-12 14,126.28 14,204.33 13,892.15 14,048.24 0.7M
2023-07-11 14,204.33 14,360.42 13,970.19 14,048.24 0.9M
2023-07-10 13,579.96 14,282.38 13,579.96 14,282.38 1.7M
2023-07-07 13,579.96 13,658.01 13,345.83 13,579.96 0.6M
2023-07-06 13,579.96 13,579.96 13,345.83 13,579.96 0.6M
2023-07-05 13,501.92 13,658.01 13,501.92 13,579.96 0.4M
2023-07-04 13,345.83 13,658.01 13,345.83 13,579.96 0.5M
2023-07-03 13,423.87 13,423.87 13,189.73 13,345.83 0.3M
2023-06-30 13,189.73 13,345.83 13,111.69 13,345.83 0.3M
2023-06-29 13,423.87 13,423.87 13,189.73 13,267.78 0.3M
2023-06-28 13,267.78 13,501.92 13,189.73 13,501.92 0.6M
2023-06-27 13,267.78 13,345.83 13,189.73 13,345.83 0.3M
2023-06-26 13,814.10 13,814.10 12,877.55 13,345.83 4.3M
2023-06-23 13,970.19 13,970.19 13,736.05 13,892.15 0.9M
2023-06-22 13,658.01 13,970.19 13,579.96 13,970.19 1.1M
2023-06-21 13,658.01 13,658.01 13,501.92 13,658.01 0.8M
2023-06-20 13,345.83 13,658.01 13,267.78 13,579.96 0.6M
2023-06-19 13,501.92 13,501.92 13,189.73 13,345.83 1.0M
2023-06-16 13,501.92 13,579.96 13,345.83 13,501.92 0.9M
2023-06-15 13,579.96 13,658.01 13,267.78 13,423.87 1.1M
2023-06-14 13,501.92 13,658.01 13,345.83 13,579.96 2.1M
2023-06-13 13,501.92 13,501.92 13,111.69 13,189.73 1.0M
2023-06-12 13,111.69 13,736.05 13,111.69 13,423.87 1.3M
2023-06-09 13,111.69 13,189.73 12,955.60 13,189.73 0.8M
2023-06-08 13,033.64 13,189.73 12,955.60 13,033.64 1.4M
2023-06-07 12,799.51 13,111.69 12,799.51 13,033.64 2.8M
2023-06-06 12,721.46 12,877.55 12,643.41 12,721.46 0.5M
2023-06-05 12,253.19 12,721.46 12,253.19 12,721.46 1.4M
2023-06-02 12,253.19 12,331.23 12,175.14 12,253.19 0.5M
2023-06-01 12,175.14 12,253.19 12,097.09 12,253.19 0.5M
2023-05-31 12,175.14 12,331.23 11,941.00 12,175.14 0.6M
2023-05-30 12,253.19 12,331.23 12,019.05 12,175.14 0.9M
2023-05-29 12,487.32 12,487.32 12,175.14 12,253.19 0.4M
2023-05-26 12,250.76 12,326.38 12,099.52 12,175.14 0.5M
2023-05-25 12,175.14 12,250.76 12,099.52 12,250.76 0.5M
2023-05-24 12,326.38 12,326.38 12,175.14 12,250.76 0.5M
2023-05-23 12,326.38 12,402.00 12,175.14 12,250.76 0.8M
2023-05-22 12,023.89 12,477.63 12,023.89 12,402.00 0.9M
2023-05-19 11,797.03 12,175.14 11,797.03 12,023.89 1.2M
2023-05-18 11,645.78 11,948.27 11,570.16 11,797.03 0.6M
2023-05-17 11,797.03 11,872.65 11,494.54 11,645.78 0.8M
2023-05-16 11,948.27 12,023.89 11,721.41 11,797.03 0.6M
2023-05-15 12,099.52 12,099.52 11,797.03 11,797.03 0.5M
2023-05-12 11,721.41 12,099.52 11,721.41 12,023.89 1.0M
2023-05-11 11,948.27 11,948.27 11,721.41 11,872.65 0.7M
2023-05-10 12,023.89 12,099.52 11,721.41 11,872.65 0.9M
2023-05-09 12,250.76 12,250.76 11,872.65 12,023.89 0.4M
2023-05-08 11,570.16 12,250.76 11,570.16 11,948.27 1.7M
2023-05-05 11,721.41 11,721.41 11,418.92 11,570.16 0.5M
2023-05-04 11,721.41 11,872.65 11,570.16 11,721.41 0.8M
2023-04-28 11,570.16 11,872.65 11,494.54 11,721.41 1.4M
2023-04-27 11,267.67 11,570.16 11,267.67 11,494.54 1.5M
2023-04-26 11,192.05 11,267.67 11,116.43 11,267.67 0.3M
2023-04-25 11,343.30 11,343.30 11,116.43 11,192.05 0.4M
2023-04-24 11,267.67 11,343.30 11,192.05 11,343.30 0.4M
2023-04-21 11,948.27 11,948.27 11,116.43 11,267.67 0.3M
2023-04-20 11,797.03 11,797.03 11,343.30 11,418.92 0.3M
2023-04-19 11,872.65 11,872.65 11,343.30 11,418.92 0.5M
2023-04-18 11,418.92 11,570.16 11,343.30 11,494.54 0.6M
2023-04-17 11,418.92 11,494.54 11,267.67 11,494.54 0.5M
2023-04-14 11,645.78 11,645.78 11,343.30 11,343.30 0.6M
2023-04-13 11,645.78 11,797.03 11,494.54 11,570.16 0.5M
2023-04-12 11,418.92 11,872.65 11,418.92 11,721.41 1.6M
2023-04-11 10,965.19 11,343.30 10,965.19 11,343.30 0.9M
2023-04-10 10,889.56 11,040.81 10,813.94 10,965.19 0.5M
2023-04-07 10,965.19 11,040.81 10,889.56 10,889.56 0.3M
2023-04-06 11,116.43 11,116.43 10,965.19 10,965.19 0.2M
2023-04-05 10,965.19 11,192.05 10,965.19 11,116.43 0.3M
2023-04-04 11,040.81 11,040.81 10,965.19 11,040.81 0.4M
2023-04-03 11,040.81 11,040.81 10,889.56 11,040.81 0.3M
2023-03-31 10,965.19 11,040.81 10,889.56 11,040.81 0.2M
2023-03-30 11,040.81 11,040.81 10,889.56 11,040.81 0.1M
2023-03-29 11,040.81 11,040.81 10,889.56 11,040.81 0.2M
2023-03-28 10,965.19 11,116.43 10,965.19 11,040.81 0.2M
2023-03-27 11,040.81 11,116.43 10,965.19 10,965.19 0.2M
2023-03-24 10,965.19 11,040.81 10,889.56 11,040.81 0.1M
2023-03-23 10,889.56 11,040.81 10,889.56 11,040.81 0.1M
2023-03-22 11,192.05 11,192.05 10,813.94 10,889.56 0.9M
2023-03-21 11,116.43 11,192.05 11,040.81 11,192.05 0.1M
2023-03-20 11,192.05 11,192.05 10,965.19 11,116.43 0.3M
2023-03-17 11,116.43 11,192.05 11,116.43 11,192.05 0.1M
2023-03-16 11,192.05 11,267.67 11,116.43 11,116.43 0.1M
2023-03-15 11,192.05 11,267.67 11,116.43 11,267.67 0.1M
2023-03-14 11,267.67 11,267.67 10,965.19 11,116.43 0.2M
2023-03-13 11,192.05 11,343.30 11,192.05 11,267.67 0.1M
2023-03-10 11,192.05 11,418.92 11,192.05 11,343.30 0.3M
2023-03-09 11,267.67 11,267.67 11,116.43 11,267.67 0.3M
2023-03-08 11,267.67 11,267.67 11,116.43 11,267.67 0.2M
2023-03-07 11,267.67 11,343.30 11,192.05 11,267.67 0.1M
2023-03-06 11,343.30 11,570.16 11,116.43 11,267.67 0.2M
2023-03-03 11,494.54 11,494.54 11,267.67 11,343.30 0.1M
2023-03-02 11,267.67 11,570.16 11,267.67 11,494.54 0.5M
2023-03-01 11,343.30 11,343.30 11,192.05 11,267.67 0.2M
2023-02-28 11,192.05 11,418.92 11,116.43 11,343.30 0.2M
2023-02-27 11,192.05 11,267.67 11,040.81 11,116.43 0.2M
2023-02-24 11,343.30 11,343.30 11,040.81 11,192.05 0.2M
2023-02-23 11,343.30 11,343.30 10,965.19 11,267.67 0.4M
2023-02-22 11,048.17 11,340.84 10,975.00 11,267.67 0.4M
2023-02-21 11,121.34 11,267.67 11,048.17 11,194.50 0.4M
2023-02-20 11,048.17 11,121.34 10,901.84 11,121.34 0.3M
2023-02-17 10,975.00 11,048.17 10,901.84 11,048.17 0.2M
2023-02-16 10,755.50 11,048.17 10,755.50 11,048.17 0.2M
2023-02-15 10,828.67 10,975.00 10,755.50 10,975.00 0.1M
2023-02-14 10,536.00 10,901.84 10,536.00 10,901.84 0.1M
2023-02-13 10,755.50 10,828.67 10,462.84 10,682.34 0.4M
2023-02-10 10,975.00 10,975.00 10,755.50 10,755.50 0.2M
2023-02-09 10,975.00 11,048.17 10,901.84 10,975.00 0.2M
2023-02-08 11,048.17 11,048.17 10,828.67 11,048.17 0.3M
2023-02-07 11,194.50 11,340.84 10,828.67 10,901.84 0.7M
2023-02-06 10,828.67 11,121.34 10,682.34 11,121.34 0.2M
2023-02-03 10,755.50 10,901.84 10,682.34 10,828.67 0.2M
2023-02-02 10,755.50 10,975.00 10,682.34 10,755.50 0.3M
2023-02-01 10,901.84 11,121.34 10,755.50 10,828.67 0.5M
2023-01-31 10,828.67 10,975.00 10,755.50 10,975.00 0.4M
2023-01-30 10,755.50 10,975.00 10,609.17 10,901.84 0.6M
2023-01-27 10,609.17 10,828.67 10,609.17 10,755.50 0.6M
2023-01-19 10,682.34 10,901.84 10,682.34 10,901.84 0.4M
2023-01-18 10,462.84 10,901.84 10,462.84 10,682.34 0.7M
2023-01-17 10,316.50 10,609.17 10,316.50 10,536.00 0.3M
2023-01-16 10,316.50 10,389.67 10,243.34 10,389.67 0.2M
2023-01-13 10,170.17 10,389.67 10,097.00 10,316.50 0.2M
2023-01-12 10,170.17 10,170.17 10,023.84 10,170.17 0.1M
2023-01-11 10,097.00 10,316.50 10,097.00 10,170.17 0.3M
2023-01-10 10,097.00 10,170.17 10,023.84 10,097.00 0.3M
2023-01-09 10,243.34 10,316.50 10,023.84 10,170.17 0.5M
2023-01-06 10,389.67 10,462.84 10,170.17 10,316.50 0.5M
2023-01-05 10,023.84 10,609.17 10,023.84 10,389.67 0.8M
2023-01-04 10,023.84 10,170.17 9,877.50 10,023.84 0.3M
2023-01-03 9,365.34 10,243.34 9,365.34 10,023.84 1.1M