CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

19.95
-0.05
(-0.25%)
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
(2024-08-20) 		0.15 0.76% 8,420,100 470,500 9.4
19.70
20.45
20
2 tháng
(2024-07-22) 		-0.45 -2.20% 21,281,200 1,188,800 23.4
19
20.50
20
3 tháng
(2024-06-21) 		-2.30 -10.31% 30,796,900 1,315,610 26.3
19
22.30
20
6 tháng
(2024-03-25) 		-4.55 -18.53% 87,368,400 2,605,476 53.9
19
25.15
20
12 tháng
(2023-09-25) 		-4.52 -18.43% 181,444,200 -5,173,980 -139.9
19
25.88
20
24 tháng
(2022-09-30) 		-4.75 -19.20% 374,048,000 -1,956,427 -92.3
19
31.03
20
36 tháng
(2021-10-05) 		1.81 9.97% 724,930,000 -334,764 -98.5
17.49
31.03
20
60 tháng
(2019-10-16) 		4.46 28.70% 948,102,470 -17,636,369 -467.3
11.57
31.03
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/02/2021
18.31
 351,600 18.19 18.59 18.27 9,800 33,800 -0.6
04/02/2021
18.19
 550,500 18.19 18.31 18.04 13,900 21,400 -0.2
03/02/2021
18.19
 884,800 17.93 18.23 17.89 400 305,400 -7.2
02/02/2021
17.93
 400,300 17.66 18.27 17.40 107,000 75,600 0.7
01/02/2021
17.66
 473,600 17.85 18.65 17.51 1,700 65,400 -1.5
29/01/2021
17.85
 362,900 17.17 18.08 16.75 58,200 7,700 1.2
28/01/2021
17.17
 1,992,400 18.42 18.42 17.17 58,700 207,100 -3.3
27/01/2021
18.42
 661,500 18.65 18.96 18.31 1,700 43,300 -1.0
26/01/2021
18.65
 1,188,900 18.35 19.26 18.39 2,100 17,000 -0.4
25/01/2021
18.35
 665,200 18.16 18.42 18.04 16,900 374,300 -8.6
22/01/2021
18.16
 596,200 18.54 18.58 18.16 19,700 216,200 -4.7
21/01/2021
18.54
 517,400 18.27 18.54 18.16 5,300 332,700 -7.9
20/01/2021
18.27
 566,100 17.97 18.35 17.51 209,300 5,500 4.8
19/01/2021
17.97
 917,600 19.07 19.37 17.81 300,200 591,500 -7.0
18/01/2021
19.07
 1,544,000 19.03 19.18 18.54 291,600 511,100 -5.4
15/01/2021
19.03
 1,095,500 19.03 19.18 18.88 21,000 512,400 -12.2
14/01/2021
19.03
 849,800 19.26 19.41 18.88 18,600 182,300 -4.1
13/01/2021
19.26
 645,300 19.60 19.60 19.03 17,100 208,100 -4.9
12/01/2021
19.60
 791,400 19.79 19.95 19.49 16,300 219,500 -5.2
11/01/2021
19.79
 1,910,500 18.99 19.95 19.26 55,600 470,900 -10.7
08/01/2021
18.99
 1,265,500 18.92 19.11 18.80 521,100 406,700 2.8
07/01/2021
18.92
 615,500 18.77 19.15 18.73 45,800 200,000 -3.8
06/01/2021
18.77
 646,000 18.77 19.11 18.65 96,200 65,700 0.8
05/01/2021
18.77
 508,300 18.92 18.92 18.73 21,200 500 0.5
04/01/2021
18.92
 694,400 18.73 18.99 18.80 37,000 400 0.9
31/12/2020
18.73
 232,260 18.61 18.73 18.54 5,440 110 0.1
30/12/2020
18.61
 426,890 18.65 18.92 18.61 34,310 17,480 0.4
29/12/2020
18.65
 575,440 18.65 18.73 18.12 240,300 150,480 2.2
28/12/2020
18.65
 597,540 18.80 19.03 18.58 10,000 14,340 -0.1
25/12/2020
18.80
 688,690 18.23 18.88 18.23 0 14,180 -0.3
24/12/2020
18.23
 1,451,830 18.84 18.84 17.55 500,620 32,350 11.2
23/12/2020
18.84
 588,410 19.11 19.26 18.80 15,790 158,250 -3.5
22/12/2020
19.11
 753,550 18.96 19.11 18.73 17,690 40,200 -0.6
21/12/2020
18.96
 2,203,350 18.00 19.03 18.00 521,640 935,950 -10.0
18/12/2020
18.00
 376,570 17.85 18.08 17.85 81,700 6,000 1.8
17/12/2020
17.85
 392,080 18.00 18.12 17.85 6,250 19,490 -0.3
16/12/2020
18.00
 656,660 18.04 18.23 18.00 49,730 466,080 -9.9
15/12/2020
18.04
 989,450 17.97 18.35 17.81 130,200 309,140 -4.3
14/12/2020
17.97
 672,470 17.97 18.04 17.85 990 93,650 -2.2
11/12/2020
17.97
 358,160 17.97 18.23 17.97 34,300 108,880 -1.8
10/12/2020
17.97
 539,320 18.04 18.16 17.74 134,610 72,720 1.5
09/12/2020
18.04
 724,950 18.04 18.16 17.97 63,820 284,430 -5.2
08/12/2020
18.04
 533,010 18.27 18.27 17.97 204,540 161,620 1.0
07/12/2020
18.27
 469,700 18.12 18.42 18.16 69,810 1,000 1.7
04/12/2020
18.12
 1,152,380 17.85 18.12 17.89 57,490 335,100 -6.6
03/12/2020
17.85
 903,810 17.59 17.85 17.59 25,470 315,000 -6.8
02/12/2020
17.59
 364,580 17.24 17.59 17.24 26,270 166,650 -3.2
01/12/2020
17.24
 198,210 17.36 17.36 17.21 16,280 78,060 -1.4
30/11/2020
17.36
 317,900 17.28 17.43 17.24 5,200 132,000 -2.9
27/11/2020
17.28
 290,960 17.47 17.47 17.28 5,450 98,350 -2.1
26/11/2020
17.47
 191,140 17.62 17.66 17.40 2,210 59,780 -1.3
25/11/2020
17.62
 90,330 17.70 17.78 17.59 6,860 30,000 -0.5
24/11/2020
17.70
 522,100 17.43 17.78 17.43 8,410 178,630 -3.9
23/11/2020
17.43
 120,210 17.51 17.59 17.40 2,890 26,470 -0.5
20/11/2020
17.51
 119,470 17.51 17.55 17.36 640 0 0.0
19/11/2020
17.51
 201,580 17.51 17.70 17.47 5,110 58,000 -1.2
18/11/2020
17.51
 336,540 17.85 17.93 17.47 20,530 90,000 -1.6
17/11/2020
17.85
 156,690 17.74 17.85 17.59 73,770 0 1.7
16/11/2020
17.74
 179,300 17.66 17.81 17.59 100,980 6,210 2.2
13/11/2020
17.66
 125,220 17.74 17.81 17.55 8,360 29,270 -0.5
12/11/2020
17.74
 110,870 17.62 17.89 17.62 5,000 0 0.1
11/11/2020
17.62
 284,980 17.59 17.81 17.51 17,180 24,920 -0.2
10/11/2020
17.59
 243,500 17.32 17.59 17.36 68,090 61,810 0.1
09/11/2020
17.32
 66,090 17.24 17.36 17.21 29,620 2,750 0.6
06/11/2020
17.24
 66,440 17.21 17.32 17.09 28,260 180 0.6
05/11/2020
17.21
 100,420 17.21 17.24 17.09 74,640 300 1.7
04/11/2020
17.21
 41,180 17.13 17.21 17.01 17,000 1,620 0.3
03/11/2020
17.13
 72,450 17.13 17.24 17.09 32,580 12,000 0.5
02/11/2020
17.13
 30,490 17.28 17.28 17.05 0 260 -0.0
30/10/2020
17.28
 79,010 17.13 17.28 17.05 60,580 12,970 1.1
29/10/2020
17.13
 104,680 16.94 17.13 16.71 13,720 8,130 0.1
28/10/2020
16.94
 110,550 16.90 17.59 16.79 64,260 25,180 0.9
27/10/2020
16.90
 146,660 17.05 17.13 16.82 1,900 8,310 -0.1
26/10/2020
17.05
 191,570 17.21 17.40 17.05 61,790 20,300 0.9
23/10/2020
17.21
 270,280 17.36 17.51 17.21 33,500 116,990 -1.9
22/10/2020
17.36
 264,530 17.55 17.55 17.32 83,210 12,310 1.6
21/10/2020
17.55
 102,600 17.81 17.81 17.51 50,020 22,850 0.6
20/10/2020
17.81
 380,790 17.74 17.85 17.21 244,170 7,140 5.5
19/10/2020
17.74
 146,080 17.55 17.81 17.51 78,150 51,810 0.6
16/10/2020
17.55
 141,590 17.59 17.70 17.55 45,000 10,000 0.8
15/10/2020
17.59
 112,670 17.66 17.81 17.51 58,500 32,660 0.6
14/10/2020
17.66
 311,570 17.74 17.74 17.51 101,900 15,840 2.0
13/10/2020
17.74
 204,670 17.66 17.81 17.66 101,000 3,310 2.3
12/10/2020
17.66
 234,810 17.97 17.97 17.66 22,450 10,430 0.3
09/10/2020
17.97
 104,100 17.97 18.00 17.81 55,930 3,380 1.2
08/10/2020
17.97
 182,920 18.00 18.00 17.78 103,710 7,500 2.3
07/10/2020
18.00
 201,570 17.93 18.04 17.93 50,860 5,140 1.1
06/10/2020
17.93
 272,190 17.89 18.12 17.85 78,720 25,000 1.3
05/10/2020
17.89
 192,520 17.66 17.89 17.62 26,940 0 0.6
02/10/2020
17.66
 169,460 17.74 17.89 17.51 5,310 470 0.1
01/10/2020
17.74
 142,240 17.51 17.74 17.62 4,150 0 0.1
30/09/2020
17.51
 129,100 17.66 17.70 17.51 0 500 -0.0
29/09/2020
17.66
 234,050 17.89 17.89 17.66 0 11,190 -0.3
28/09/2020
17.89
 182,870 17.97 18.04 17.85 0 3,600 -0.1
25/09/2020
17.97
 76,390 17.93 18.04 17.78 3,110 5,650 -0.1
24/09/2020
17.93
 82,380 18.04 18.12 17.93 100 10,870 -0.3
23/09/2020
18.04
 115,970 17.97 18.08 17.97 40,090 4,510 0.8
22/09/2020
17.97
 165,770 17.89 18.04 17.81 44,700 620 1.0
21/09/2020
17.89
 121,060 17.89 17.97 17.81 19,730 1,050 0.4
18/09/2020
17.89
 277,740 18.16 18.19 17.85 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |