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)
18/09/2020
17.89
 277,740 18.16 18.19 17.85 500 0 0.0
17/09/2020
18.16
 406,430 18.12 18.27 18.00 509,000 14,290 11.9
16/09/2020
18.12
 119,130 18.23 18.23 18.08 8,550 12,780 -0.1
15/09/2020
18.23
 637,930 18.42 18.58 18.12 4,650 48,530 -1.0
14/09/2020
18.42
 708,330 18.08 18.42 18.04 87,760 8,280 1.9
11/09/2020
18.08
 599,310 17.78 18.08 17.62 10,280 0 0.2
10/09/2020
17.78
 292,120 17.43 17.85 17.43 25,680 0 0.6
09/09/2020
17.43
 120,010 17.40 17.47 17.32 13,490 50 0.3
08/09/2020
17.40
 160,010 17.32 17.40 17.24 40,740 0 0.9
07/09/2020
17.32
 114,380 17.47 17.51 17.24 9,350 0 0.2
04/09/2020
17.47
 252,500 17.51 17.51 17.21 117,780 300 2.7
03/09/2020
17.51
 195,400 17.36 17.51 17.24 93,320 5,860 2.0
01/09/2020
17.36
 179,240 17.24 17.40 17.05 63,850 2,570 1.4
31/08/2020
17.24
 217,370 17.43 17.43 17.13 42,120 4,220 0.9
28/08/2020
17.43
 263,980 17.40 17.81 17.43 51,110 500 1.2
27/08/2020
17.40
 177,290 17.36 17.40 17.21 95,610 4,160 2.1
26/08/2020
17.36
 366,610 17.21 17.36 17.05 101,320 13,000 2.0
25/08/2020
17.21
 205,600 17.36 17.40 17.13 43,850 19,280 0.6
24/08/2020
17.36
 233,190 17.24 17.43 17.13 42,250 2,060 0.9
21/08/2020
17.24
 751,450 16.71 17.28 16.63 55,990 850 1.2
20/08/2020
16.71
 171,130 16.67 16.75 16.63 73,010 1,080 1.6
19/08/2020
16.67
 186,190 16.56 16.67 16.44 15,330 880 0.3
18/08/2020
16.56
 149,280 16.52 16.56 16.48 25,120 0 0.5
17/08/2020
16.52
 105,170 16.52 16.60 16.41 3,880 10,950 -0.2
14/08/2020
16.52
 138,720 16.71 16.71 16.44 500,570 515,670 -0.3
13/08/2020
16.71
 282,700 16.44 16.75 16.44 1,890 6,670 -0.1
12/08/2020
16.44
 190,740 16.44 16.48 16.29 30,700 2,430 0.6
11/08/2020
16.44
 354,300 16.60 16.67 16.29 63,100 6,070 1.2
10/08/2020
16.60
 248,500 16.63 16.90 16.60 14,240 10,410 0.1
07/08/2020
16.63
 529,510 16.56 16.63 16.41 300,000 7,740 6.4
06/08/2020
16.56
 524,150 16.48 16.56 16.25 430,450 157,200 5.9
05/08/2020
16.48
 432,950 15.99 16.63 15.91 502,510 372,370 2.8
04/08/2020
15.99
 383,310 15.64 15.99 15.68 1,210 167,000 -3.5
03/08/2020
15.64
 300,190 15.49 15.72 15.26 30,180 118,400 -1.8
31/07/2020
15.49
 103,520 15.61 15.68 15.23 270 13,400 -0.3
30/07/2020
15.61
 88,840 15.61 15.83 15.53 80,590 22,620 1.2
29/07/2020
15.61
 488,960 15.95 15.95 15.23 80,590 22,620 1.2
28/07/2020
15.95
 246,620 15.38 15.99 15.23 32,770 0 0.7
27/07/2020
15.38
 514,600 15.99 15.99 15.00 111,060 12,720 2.0
24/07/2020
15.99
 559,390 16.52 16.52 15.53 600 20,110 -0.4
23/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
23/07/2020
16.52
 305,480 16.44 16.90 16.48 16,970 24,290 -0.2
22/07/2020
16.44
 369,060 16.52 16.66 16.37 40,080 12,470 0.6
21/07/2020
16.52
 350,980 16.76 16.84 16.41 60,260 24,850 0.8
20/07/2020
16.76
 358,100 16.69 17.05 16.66 14,770 31,490 -0.4
17/07/2020
16.69
 528,230 16.37 16.73 16.23 21,500 16,600 0.1
16/07/2020
16.37
 183,260 16.34 16.44 16.37 2,880 6,710 -0.1
15/07/2020
16.34
 276,300 16.44 16.62 16.30 3,610 11,460 -0.2
14/07/2020
16.44
 842,990 15.84 16.66 16.02 16,770 23,190 -0.1
13/07/2020
15.84
 266,290 15.80 15.91 15.73 0 11,090 -0.2
10/07/2020
15.80
 189,580 15.91 15.91 15.70 50 2,170 -0.0
09/07/2020
15.91
 135,120 15.95 15.95 15.84 0 0 0
08/07/2020
15.95
 175,840 15.91 15.95 15.66 0 0 0
07/07/2020
15.91
 394,580 15.95 15.95 15.73 170,010 3,970 3.7
06/07/2020
15.95
 355,410 15.70 15.95 15.59 159,700 1,300 3.5
03/07/2020
15.70
 273,440 15.48 15.91 15.45 33,710 200 0.7
02/07/2020
15.48
 163,850 15.52 15.52 15.30 99,010 40 2.1
01/07/2020
15.52
 266,490 15.02 15.52 14.95 159,570 5,240 3.4
30/06/2020
15.02
 189,590 15.20 15.30 14.95 162,860 6,870 3.4
29/06/2020
15.20
 263,610 15.59 15.59 14.74 162,860 6,870 3.4
26/06/2020
15.59
 307,500 15.41 15.80 15.30 162,860 6,870 3.4
25/06/2020
15.41
 311,240 15.34 15.48 15.09 102,540 5,130 2.1
24/06/2020
15.34
 168,340 15.63 15.73 15.27 10 21,230 -0.5
23/06/2020
15.63
 507,350 15.91 15.98 15.59 3,810 72,310 -1.5
22/06/2020
15.91
 721,260 15.13 15.91 14.95 65,050 2,940 1.3
19/06/2020
15.13
 435,120 15.20 15.20 14.98 8,810 3,270 0.1
18/06/2020
15.20
 350,000 15.20 15.23 14.88 41,000 4,950 0.8
17/06/2020
15.20
 414,610 14.45 15.30 14.45 156,540 2,000 3.2
16/06/2020
14.45
 306,060 14.24 14.59 14.31 7,510 3,390 0.1
15/06/2020
14.24
 647,110 14.70 14.77 14.24 7,910 31,400 -0.5
12/06/2020
14.70
 370,940 14.59 14.81 14.24 51,050 8,060 0.9
11/06/2020
14.59
 511,470 15.34 15.41 14.59 25,310 14,970 0.2
10/06/2020
15.34
 216,230 15.48 15.48 15.20 5,550 2,790 0.1
09/06/2020
15.48
 347,460 15.34 15.59 15.27 4,160 610 0.1
08/06/2020
15.34
 506,720 15.20 15.52 15.30 24,260 24,660 -0.0
05/06/2020
15.20
 145,940 15.02 15.20 15.02 3,650 13,650 -0.2
04/06/2020
15.02
 291,600 15.09 15.23 15.02 14,660 5,280 0.2
03/06/2020
15.09
 125,710 15.09 15.23 15.02 26,090 7,080 0.4
02/06/2020
15.09
 269,520 15.23 15.45 15.09 39,100 0 0.8
01/06/2020
15.23
 334,020 15.02 15.27 14.95 56,170 0 1.2
29/05/2020
15.02
 320,120 15.06 15.06 14.88 100 25,200 -0.5
28/05/2020
15.06
 218,170 15.27 15.27 14.95 48,260 0 1.0
27/05/2020
15.27
 615,950 15.23 15.48 15.23 260,600 10,940 5.4
26/05/2020
15.23
 508,580 14.95 15.27 15.02 26,010 50 0.6
25/05/2020
14.95
 564,010 14.59 15.02 14.52 10,900 3,290 0.2
22/05/2020
14.59
 197,220 14.66 14.74 14.56 11,510 0 0.2
21/05/2020
14.66
 178,020 14.81 14.95 14.66 0 0 0
20/05/2020
14.81
 464,340 14.52 14.88 14.49 230,970 0 4.8
19/05/2020
14.52
 392,310 14.45 14.74 14.49 10,920 180 0.2
18/05/2020
14.45
 661,280 14.59 14.88 14.42 30,000 148,150 -2.4
15/05/2020
14.59
 577,160 15.02 15.02 14.56 97,330 12,090 1.7
14/05/2020
15.02
 297,450 15.20 15.23 15.02 7,180 0 0.2
13/05/2020
15.20
 734,180 14.88 15.27 14.66 280,580 0 5.9
12/05/2020
14.88
 747,160 14.31 14.91 14.27 53,170 9,760 0.9
11/05/2020
14.31
 390,310 14.27 14.42 14.27 45,290 0 0.9
08/05/2020
14.27
 681,200 14.34 14.42 14.17 25,670 204,600 -3.6
07/05/2020
14.34
 245,900 14.38 14.59 14.27 500 39,130 -0.8
06/05/2020
14.38
 246,670 14.20 14.56 14.24 10,790 11,220 -0.0
05/05/2020
14.20
 244,520 14.27 14.31 14.20 15,520 50,160 -0.7
04/05/2020
14.27
 235,860 14.63 14.63 14.27 3,530 5,290 -0.0
29/04/2020
14.63
 338,950 14.59 14.91 14.59 6,330 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |