CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

18.30
-0.30
(-1.61%)
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
(2024-10-16) 		-1.15 -5.91% 3,877,500 -81,300 -1.5
18.30
19.45
18.30
2 tháng
(2024-09-16) 		-1.40 -7.11% 9,132,500 -139,700 -2.6
18.30
20.15
18.30
3 tháng
(2024-08-19) 		-1.60 -8.04% 17,346,500 465,900 9.5
18.30
20.45
18.30
6 tháng
(2024-05-20) 		-4.05 -18.12% 65,674,100 1,441,839 29.5
18.30
23.60
18.30
12 tháng
(2023-11-21) 		-5.83 -24.16% 167,950,300 -3,512,817 -99.5
18.30
25.88
18.30
24 tháng
(2022-11-28) 		-4.44 -19.53% 329,718,200 -8,515,688 -246.6
18.30
31.03
18.30
36 tháng
(2021-12-01) 		-0.39 -2.07% 685,266,900 -3,443,201 -169.2
17.49
31.03
18.30
60 tháng
(2019-12-12) 		3.13 20.65% 945,030,960 -14,772,556 -400.9
11.57
31.03
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2018
16.65
 120,720 16.52 16.71 16.52 91,680 0 2.3
13/11/2018
16.52
 9,590 16.78 16.78 16.32 2,370 0 0.1
12/11/2018
16.78
 80,440 16.61 16.78 16.32 76,790 0 2.0
09/11/2018
16.61
 182,810 16.32 16.71 16.32 102,830 1,290 2.6
08/11/2018
16.32
 106,120 16.22 16.39 16.19 83,940 48,710 0.9
07/11/2018
16.22
 57,730 16.25 16.32 16.22 46,300 11,000 0.9
06/11/2018
16.25
 75,110 16.25 16.39 16.19 32,100 11,000 0.5
05/11/2018
16.25
 25,190 16.12 16.45 16.12 23,100 0 0.6
02/11/2018
16.12
 32,720 16.16 16.29 16.12 25,260 0 0.6
01/11/2018
16.16
 102,500 16.09 16.25 15.67 79,000 0 1.9
31/10/2018
16.09
 110,610 15.73 16.09 15.67 90,390 44,990 1.1
30/10/2018
15.73
 63,780 15.73 15.80 15.34 35,600 1,610 0.8
29/10/2018
15.73
 48,930 15.73 15.73 15.54 1,400,240 1,370,560 0.7
26/10/2018
15.73
 96,200 15.90 15.90 15.70 63,560 12,220 1.2
25/10/2018
15.90
 699,080 15.44 15.90 15.01 376,000 54,500 7.6
24/10/2018
15.44
 138,730 15.54 15.54 15.34 2,900 8,750 -0.1
23/10/2018
15.54
 190,190 15.60 15.70 15.41 0 0 0
22/10/2018
15.60
 353,790 16.25 16.32 15.47 20 64,280 -1.6
19/10/2018
16.25
 113,070 16.58 16.65 16.25 1,000 19,320 -0.5
18/10/2018
16.58
 146,080 16.84 16.94 16.52 18,150 2,500 0.4
17/10/2018
16.84
 76,010 16.71 16.97 16.78 270 10 0.0
16/10/2018
16.71
 59,220 16.55 16.78 16.65 200 0 0.0
15/10/2018
16.55
 105,040 16.91 16.97 16.48 0 35,120 -0.9
12/10/2018
16.91
 133,700 16.45 16.91 16.25 14,530 0 0.4
11/10/2018
16.45
 424,050 17.04 17.04 16.45 6,170 26,340 -0.5
10/10/2018
17.04
 127,380 17.23 17.30 16.97 8,530 47,120 -1.0
09/10/2018
17.23
 73,280 17.43 17.53 17.14 1,220 7,640 -0.2
08/10/2018
17.43
 500,760 16.94 17.63 16.91 307,690 59,770 6.6
05/10/2018
16.94
 274,300 17.04 17.07 16.94 11,300 60,300 -1.3
04/10/2018
17.04
 121,540 17.04 17.30 17.01 32,560 20,820 0.3
03/10/2018
17.04
 130,250 16.97 17.10 16.88 3,070 14,350 -0.3
02/10/2018
16.97
 137,100 17.04 17.10 16.97 6,400 48,720 -1.1
01/10/2018
17.04
 252,670 17.20 17.23 16.97 11,290 22,920 -0.3
28/09/2018
17.20
 333,790 17.20 17.50 17.17 9,380 43,570 -0.9
27/09/2018
17.20
 180,120 17.27 17.40 17.17 35,820 30,480 0.1
26/09/2018
17.27
 365,460 16.97 17.36 16.94 1,830 33,010 -0.8
25/09/2018
16.97
 158,890 16.97 17.23 16.94 100 14,330 -0.4
24/09/2018
16.97
 124,970 16.78 17.36 16.97 900 28,510 -0.7
21/09/2018
16.78
 720,600 17.36 17.36 16.78 66,850 495,840 -11.1
20/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
20/09/2018
17.36
 332,420 17.23 17.63 17.20 7,690 54,500 -1.2
19/09/2018
17.23
 428,870 17.30 17.48 17.11 65,900 56,280 0.3
18/09/2018
17.30
 440,380 16.93 17.36 16.74 46,070 24,130 0.6
17/09/2018
16.93
 247,590 17.14 17.14 16.80 300 0 0.0
14/09/2018
17.14
 366,720 17.42 17.42 16.99 70,670 74,710 -0.1
13/09/2018
17.42
 672,060 16.80 17.57 16.80 216,440 22,180 5.4
12/09/2018
16.80
 620,440 16.31 16.83 16.49 102,340 146,970 -1.2
11/09/2018
16.31
 139,520 16.25 16.40 16.25 350,400 436,120 -2.3
10/09/2018
16.25
 61,810 16.31 16.49 16.25 0 38,310 -1.0
07/09/2018
16.31
 86,360 16.12 16.31 16.18 6,900 20,520 -0.4
06/09/2018
16.12
 251,670 16.25 16.28 16.06 0 39,160 -1.0
05/09/2018
16.25
 153,340 16.31 16.43 16.18 60,300 100,000 -1.0
04/09/2018
16.31
 40,800 16.40 16.40 16.31 5,260 610 0.1
31/08/2018
16.40
 59,380 16.34 16.59 16.31 24,620 13,100 0.3
30/08/2018
16.34
 71,650 16.37 16.40 16.28 41,680 21,380 0.5
29/08/2018
16.37
 43,850 16.55 16.55 16.37 10,740 0 0.3
28/08/2018
16.55
 138,210 16.31 16.55 16.28 39,320 0 1.0
27/08/2018
16.31
 69,280 16.34 16.40 16.31 200 3,700 -0.1
24/08/2018
16.34
 23,880 16.46 16.46 16.25 3,140 5,370 -0.1
23/08/2018
16.46
 83,400 16.21 16.49 16.21 704,080 687,200 0.4
22/08/2018
16.21
 82,270 16.18 16.25 16.06 514,060 500,280 0.4
21/08/2018
16.18
 153,040 16.31 16.37 16.06 2,280 26,020 -0.6
20/08/2018
16.31
 61,300 16.31 16.31 16.25 14,910 3,000 0.3
17/08/2018
16.31
 37,390 16.31 16.43 16.09 2,350 0 0.1
16/08/2018
16.31
 121,980 16.43 16.43 16.21 2,000 29,370 -0.7
15/08/2018
16.43
 45,590 16.40 16.55 16.37 0 0 0
14/08/2018
16.40
 66,260 16.46 16.55 16.37 500 8,500 -0.2
13/08/2018
16.46
 148,760 16.68 16.68 16.43 506,120 539,380 -0.9
10/08/2018
16.68
 82,360 16.68 16.68 16.49 3,330 21,670 -0.5
09/08/2018
16.68
 112,150 16.68 16.80 16.55 18,000 21,000 -0.1
08/08/2018
16.68
 134,960 16.37 16.74 16.37 10 8,840 -0.2
07/08/2018
16.37
 272,170 16.74 16.86 16.37 27,900 91,210 -1.7
06/08/2018
16.74
 205,970 16.80 16.93 16.68 87,400 74,760 0.3
03/08/2018
16.80
 153,020 16.65 16.86 16.59 20,000 10,000 0.3
02/08/2018
16.65
 123,820 16.68 16.74 16.52 13,790 0 0.4
01/08/2018
16.68
 210,060 16.77 16.80 16.62 36,730 22,000 0.4
31/07/2018
16.77
 368,840 16.74 16.86 16.62 141,300 94,350 1.3
30/07/2018
16.74
 405,040 16.43 16.74 16.46 233,350 0 6.3
27/07/2018
16.43
 227,840 16.31 16.49 16.15 175,670 0 4.7
26/07/2018
16.31
 294,030 16.18 16.31 16.06 205,670 0 5.4
25/07/2018
16.18
 167,650 16.21 16.34 16.06 23,000 0 0.6
24/07/2018
16.21
 211,970 16.65 16.65 16.06 38,510 86,510 -1.3
23/07/2018
16.65
 104,980 16.06 16.65 16.06 257,210 244,530 0.3
20/07/2018
16.06
 404,320 16.46 16.46 16.06 201,110 57,400 3.8
19/07/2018
16.46
 313,450 16.55 16.80 16.37 1,394,159 1,396,159 -0.1
18/07/2018
16.55
 293,940 16.28 16.74 16.18 80,920 400 2.1
17/07/2018
16.28
 215,290 16.37 16.37 16.18 78,090 0 2.1
16/07/2018
16.37
 189,900 16.28 16.37 16.06 30,910 0 0.8
13/07/2018: Cổ tức tiền mặt tỉ lệ: 27.92%
13/07/2018
16.28
 353,600 16.68 16.83 16.25 32,600 2,680 0.8
12/07/2018
16.68
 791,450 16.91 16.91 16.57 236,630 152,200 2.5
11/07/2018
16.91
 397,030 16.96 16.96 16.80 261,640 6,000 7.7
10/07/2018
16.96
 965,140 16.74 16.99 16.68 467,790 150,000 9.6
09/07/2018
16.74
 234,860 16.57 16.91 16.68 81,900 10 2.5
06/07/2018
16.57
 204,920 16.46 16.63 16.40 52,260 57,500 -0.2
05/07/2018
16.46
 512,890 16.96 16.96 16.46 387,280 48,000 10.1
04/07/2018
16.96
 263,010 16.18 16.96 16.18 24,700 49,290 -0.7
03/07/2018
16.18
 475,010 16.29 16.35 16.01 368,470 355,940 0.4
02/07/2018
16.29
 275,120 16.29 16.38 15.96 106,410 27,830 2.3
29/06/2018
16.29
 358,000 16.40 16.46 16.21 184,080 35,000 4.3
28/06/2018
16.40
 180,550 16.60 16.60 16.24 98,400 17,000 2.4
27/06/2018
16.60
 259,940 16.60 16.68 16.46 81,170 25,800 1.6

Chính sách bảo mật | Điều khoản sử dụng |