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)
28/04/2020
14.59
 277,810 14.52 14.59 14.38 10,050 27,140 -0.3
27/04/2020
14.52
 579,440 14.70 14.98 14.49 105,590 6,190 2.0
24/04/2020
14.70
 724,290 14.06 14.81 13.92 153,940 12,500 2.8
23/04/2020
14.06
 287,010 14.17 14.45 14.02 47,170 13,010 0.7
22/04/2020
14.17
 377,270 13.92 14.42 13.74 39,720 0 0.8
21/04/2020
13.92
 1,029,750 13.67 14.49 13.31 44,860 102,180 -1.1
20/04/2020
13.67
 784,460 13.45 13.77 13.35 173,460 289,900 -2.2
17/04/2020
13.45
 783,780 13.53 13.74 13.31 297,650 319,500 -0.4
16/04/2020
13.53
 496,470 13.24 13.81 13.17 53,700 137,530 -1.6
15/04/2020
13.24
 861,000 13.10 13.45 13.06 228,570 259,270 -0.6
14/04/2020
13.10
 489,500 13.03 13.13 12.96 179,150 121,100 1.1
13/04/2020
13.03
 491,220 13.10 13.17 12.81 160,150 119,850 0.7
10/04/2020
13.10
 282,990 13.17 13.24 12.96 77,000 630 1.4
09/04/2020
13.17
 561,590 13.10 13.45 13.10 83,040 0 1.5
08/04/2020
13.10
 417,770 13.10 13.17 12.74 3,670 0 0.1
07/04/2020
13.10
 605,420 12.88 13.13 12.67 96,330 0 1.8
06/04/2020
12.88
 598,430 12.14 12.88 12.21 13,830 0 0.2
03/04/2020
12.14
 339,940 11.75 12.28 11.82 17,150 500 0.3
01/04/2020
11.75
 153,810 11.57 11.85 11.57 200 17,690 -0.3
31/03/2020
11.57
 431,170 11.82 12.07 11.39 5,200 4,460 0.0
30/03/2020
11.82
 318,450 11.89 11.89 11.39 5,000 3,000 0.0
27/03/2020
11.89
 258,190 11.85 11.99 11.67 51,940 58,000 -0.1
26/03/2020
11.85
 347,300 11.96 12.03 11.75 81,180 173,970 -1.5
25/03/2020
11.96
 297,110 11.71 12.10 11.82 31,000 202,080 -2.9
24/03/2020
11.71
 368,930 11.64 11.89 11.64 9,480 274,280 -4.4
23/03/2020
11.64
 519,200 12.46 12.46 11.64 24,500 286,250 -4.4
20/03/2020
12.46
 295,750 12.71 12.81 12.14 18,070 93,910 -1.3
19/03/2020
12.71
 261,650 12.14 12.81 12.03 8,100 18,660 -0.2
18/03/2020
12.14
 240,330 12.07 12.46 12.14 0 116,670 -2.0
17/03/2020
12.07
 790,680 11.96 12.10 11.60 0 566,700 -9.5
16/03/2020
11.96
 579,440 12.46 12.71 11.96 71,900 529,280 -7.8
13/03/2020
12.46
 1,023,590 12.85 12.85 11.96 217,400 500,010 -4.9
12/03/2020
12.85
 373,010 13.67 13.67 12.78 20,000 135,600 -2.1
11/03/2020
13.67
 217,550 13.81 14.17 13.38 66,500 108,410 -0.8
10/03/2020
13.81
 139,420 13.45 13.88 13.24 9,610 1,900 0.1
09/03/2020
13.45
 495,860 14.17 14.17 13.28 21,190 161,340 -2.7
06/03/2020
14.17
 69,810 14.17 14.17 14.02 0 690 -0.0
05/03/2020
14.17
 192,150 14.20 14.27 14.09 13,370 128,540 -2.3
04/03/2020
14.20
 71,920 14.17 14.20 13.95 0 32,590 -0.6
03/03/2020
14.17
 181,630 14.06 14.31 14.06 1,130 32,280 -0.6
02/03/2020
14.06
 97,490 14.02 14.20 14.02 8,380 27,590 -0.4
28/02/2020
14.02
 216,630 14.20 14.20 13.85 410 7,640 -0.1
27/02/2020
14.20
 104,660 14.06 14.34 14.02 20,380 31,450 -0.2
26/02/2020
14.06
 148,650 13.85 14.09 13.81 2,710 0 0.1
25/02/2020
13.85
 613,970 13.81 13.88 13.53 8,680 457,600 -8.6
24/02/2020
13.81
 456,290 14.45 14.45 13.67 6,790 46,710 -0.8
21/02/2020
14.45
 196,030 14.52 14.59 14.45 0 114,730 -2.3
20/02/2020
14.52
 144,240 14.34 14.56 14.34 130 5,000 -0.1
19/02/2020
14.34
 146,890 14.49 14.56 14.34 0 86,580 -1.8
18/02/2020
14.49
 273,990 14.66 14.74 14.38 800 15,220 -0.3
17/02/2020
14.66
 174,670 14.95 14.95 14.66 15,260 5,460 0.2
14/02/2020
14.95
 225,660 14.98 14.98 14.59 30,370 20,110 0.2
13/02/2020
14.98
 157,210 15.09 15.13 14.88 10,200 15,600 -0.1
12/02/2020
15.09
 467,170 14.88 15.23 14.84 250,120 47,340 4.3
11/02/2020
14.88
 131,460 14.52 14.95 14.52 24,150 5,010 0.4
10/02/2020
14.52
 147,400 14.63 14.63 14.27 1,410 0 0.0
07/02/2020
14.63
 289,610 14.31 14.74 14.24 46,520 5,000 0.8
06/02/2020
14.31
 355,150 13.70 14.31 13.77 28,260 69,500 -0.8
05/02/2020
13.70
 213,610 13.53 13.77 13.53 1,490 5,000 -0.1
04/02/2020
13.53
 183,600 13.31 13.85 13.31 722,100 332,700 6.8
03/02/2020
13.31
 393,950 13.70 13.70 12.81 170,350 79,670 1.7
31/01/2020
13.70
 174,620 14.09 14.20 13.63 601,050 23,970 10.6
30/01/2020
14.09
 486,140 13.56 14.09 13.53 146,100 256,550 -2.2
22/01/2020
13.56
 126,800 13.35 13.67 13.31 204,050 195,550 0.2
21/01/2020
13.35
 107,650 13.10 13.35 13.10 182,200 748,010 -10.5
20/01/2020
13.10
 123,860 13.03 13.17 13.03 29,000 48,910 -0.4
17/01/2020
13.03
 223,890 13.28 13.28 13.03 55,010 130,320 -1.4
16/01/2020
13.28
 138,410 13.28 13.38 13.17 62,350 75,210 -0.2
15/01/2020
13.28
 137,510 13.17 13.45 13.17 41,540 49,220 -0.1
14/01/2020
13.17
 102,600 13.10 13.38 13.03 28,860 23,410 0.1
13/01/2020
13.10
 272,090 13.53 13.56 13.03 4,300 33,600 -0.5
10/01/2020
13.53
 226,740 14.09 14.09 13.53 810 62,300 -1.2
09/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2020
14.09
 185,180 13.88 14.17 13.95 58,390 0 1.2
08/01/2020
13.88
 547,580 14.49 14.49 13.88 109,860 49,110 1.3
07/01/2020
14.49
 167,360 14.49 14.56 14.39 38,250 6,470 0.7
06/01/2020
14.49
 93,880 14.52 14.52 14.42 22,080 0 0.5
03/01/2020
14.52
 436,480 14.73 14.73 14.52 5,000 129,610 -2.7
02/01/2020
14.73
 210,040 14.66 14.76 14.63 18,490 146,030 -2.8
31/12/2019
14.66
 269,690 14.69 14.90 14.56 200,010 432,400 -5.0
30/12/2019
14.69
 420,680 14.69 15.17 14.69 11,280 84,790 -1.6
27/12/2019
14.69
 108,730 14.69 14.73 14.63 10,000 7,100 0.1
26/12/2019
14.69
 33,530 14.66 14.69 14.59 15,000 13,020 0.0
25/12/2019
14.66
 97,420 14.63 14.73 14.63 30,000 13,000 0.4
24/12/2019
14.63
 193,480 14.90 14.90 14.59 10,000 3,830 0.1
23/12/2019
14.90
 128,540 14.86 15.03 14.86 11,440 19,020 -0.2
20/12/2019
14.86
 230,130 15.10 15.10 14.86 0 57,060 -1.3
19/12/2019
15.10
 166,550 15.03 15.13 15.00 75,000 6,220 1.5
18/12/2019
15.03
 371,130 15.20 15.24 15.03 82,580 1,890 1.8
17/12/2019
15.20
 195,780 15.17 15.27 15.13 71,000 4,430 1.5
16/12/2019
15.17
 109,450 15.17 15.20 15.13 35,200 43,750 -0.2
13/12/2019
15.17
 113,760 15.17 15.24 15.13 40,000 60,310 -0.5
12/12/2019
15.17
 286,070 15.24 15.24 15.13 15,800 216,300 -4.5
11/12/2019
15.24
 79,030 15.24 15.30 15.20 0 31,800 -0.7
10/12/2019
15.24
 266,160 15.30 15.37 15.24 157,760 332,910 -4.0
09/12/2019
15.30
 322,590 15.24 15.34 15.24 433,750 592,910 -3.6
06/12/2019
15.24
 118,510 15.27 15.27 15.20 51,020 100,000 -1.1
05/12/2019
15.27
 548,210 15.27 15.40 15.20 860,070 551,860 7.0
04/12/2019
15.27
 960,420 15.27 15.47 15.17 1,130,000 823,240 7.0
03/12/2019
15.27
 529,280 15.24 15.44 15.03 1,275,000 1,035,040 5.4
02/12/2019
15.24
 112,400 15.30 15.30 15.13 600,500 571,840 0.7

Chính sách bảo mật | Điều khoản sử dụng |