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)
26/06/2018
16.60
 95,400 16.68 16.68 16.38 58,940 9,000 1.5
25/06/2018
16.68
 232,690 16.57 16.88 16.60 49,830 60,710 -0.3
22/06/2018
16.57
 241,060 16.40 16.68 16.43 92,030 71,020 0.6
21/06/2018
16.40
 114,690 16.40 16.57 16.29 25,500 34,090 -0.3
20/06/2018
16.40
 124,780 16.35 16.52 16.18 39,170 38,630 0.0
19/06/2018
16.35
 466,320 16.46 16.68 15.87 141,030 122,010 0.6
18/06/2018
16.46
 326,380 16.74 16.96 16.46 142,440 59,180 2.5
15/06/2018
16.74
 347,820 16.35 16.80 16.46 48,450 153,340 -3.1
14/06/2018
16.35
 295,150 16.24 16.40 16.24 42,420 59,100 -0.5
13/06/2018
16.24
 123,580 16.29 16.29 16.24 31,400 25,990 0.2
12/06/2018
16.29
 314,390 16.32 16.32 16.12 27,210 77,970 -1.5
11/06/2018
16.32
 81,650 16.24 16.52 16.12 36,520 26,000 0.3
08/06/2018
16.24
 286,620 16.57 16.57 16.12 67,630 256,870 -5.5
07/06/2018
16.57
 718,550 16.68 17.24 16.52 200,090 330,190 -3.9
06/06/2018
16.68
 630,840 16.07 16.80 16.10 297,100 272,400 0.8
05/06/2018
16.07
 434,440 15.87 16.29 15.87 290 220,720 -6.3
04/06/2018
15.87
 255,480 15.82 16.01 15.54 3,000 189,960 -5.3
01/06/2018
15.82
 284,050 15.87 16.07 15.82 990 161,000 -4.5
31/05/2018
15.87
 193,930 15.51 15.96 15.56 226,570 202,000 0.7
30/05/2018
15.51
 340,860 15.40 15.73 15.26 230,270 294,320 -1.8
29/05/2018
15.40
 253,590 15.12 15.45 14.95 30,020 5,000 0.7
28/05/2018
15.12
 386,050 15.17 15.34 14.95 613,720 521,000 2.5
25/05/2018
15.17
 574,100 15.23 15.96 15.12 488,310 722,670 -6.4
24/05/2018
15.23
 509,620 15.23 15.48 15.14 398,370 504,920 -2.9
23/05/2018
15.23
 287,560 15.12 15.40 15.12 225,620 380,100 -4.2
22/05/2018
15.12
 656,470 15.79 15.79 14.72 703,800 937,260 -6.3
21/05/2018
15.79
 509,310 16.57 16.63 15.68 225,200 462,520 -6.8
18/05/2018
16.57
 366,010 16.63 16.74 16.40 217,920 211,500 0.2
17/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2018
16.63
 501,450 16.63 16.77 16.63 312,120 182,970 3.9
16/05/2018
16.63
 321,490 16.63 16.73 16.52 134,550 94,400 1.3
15/05/2018
16.63
 271,880 16.55 16.73 16.52 318,680 255,030 2.0
14/05/2018
16.55
 424,730 16.47 16.71 16.50 172,430 132,000 1.3
11/05/2018
16.47
 412,640 16.52 16.52 16.00 63,650 112,910 -1.5
10/05/2018
16.52
 228,360 16.34 16.68 16.34 1,052,500 1,121,630 -2.2
09/05/2018
16.34
 512,710 16.18 16.73 16.31 0 448,760 -14.0
08/05/2018
16.18
 1,503,690 16.05 16.57 16.05 194,810 1,440,060 -38.4
07/05/2018
16.05
 332,890 15.97 16.47 15.97 75,140 288,000 -6.5
04/05/2018
15.97
 651,340 16.29 16.36 15.89 275,940 632,310 -10.9
03/05/2018
16.29
 471,840 16.29 16.29 15.95 236,140 330,060 -2.9
02/05/2018
16.29
 301,760 16.52 16.76 16.29 102,910 169,150 -2.0
27/04/2018
16.52
 201,360 16.63 16.78 16.42 50,800 66,800 -0.5
26/04/2018
16.63
 436,400 16.78 16.78 16.52 351,940 113,070 7.6
24/04/2018
16.78
 336,940 16.00 16.94 15.79 268,180 74,500 6.2
23/04/2018
16.00
 213,160 16.92 16.94 16.00 110,690 186,200 -2.4
20/04/2018
16.92
 273,800 16.73 17.26 16.60 32,060 80,008 -1.5
19/04/2018
16.73
 588,290 16.63 16.94 16.63 215,340 77,500 4.4
18/04/2018
16.63
 450,700 16.57 16.73 16.57 251,320 441,040 -6.0
17/04/2018
16.57
 464,610 16.60 16.63 16.55 589,510 617,090 -0.9
16/04/2018
16.60
 353,540 16.57 16.71 16.29 452,850 270,000 5.8
13/04/2018
16.57
 218,470 16.78 16.89 16.55 35,210 116,000 -2.6
12/04/2018
16.78
 217,470 16.42 16.89 16.31 335,900 250,800 2.7
11/04/2018
16.42
 339,890 16.42 17.05 16.31 65,960 219,880 -4.8
10/04/2018
16.42
 641,090 16.68 16.78 16.31 200,110 367,000 -5.2
09/04/2018
16.68
 241,280 17.31 17.47 16.63 101,850 104,000 -0.1
06/04/2018
17.31
 386,470 17.28 18.10 17.28 230,820 251,040 -0.7
05/04/2018
17.28
 385,890 16.16 17.28 16.36 3,500 56,540 -1.8
04/04/2018
16.16
 700,150 16.18 16.26 16.13 1,881,320 500,000 39.8
03/04/2018
16.18
 1,069,050 16.18 16.26 16.10 758,390 836,000 -2.4
02/04/2018
16.18
 541,780 16.16 16.26 16.16 352,310 315,820 1.1
30/03/2018
16.16
 742,460 16.18 16.18 16.05 600,310 310,650 8.9
29/03/2018
16.18
 923,920 16.16 16.21 16.16 757,860 887,000 -4.0
28/03/2018
16.16
 519,620 16.26 16.26 16.16 240,130 430,000 -5.9
27/03/2018
16.26
 196,020 16.26 16.26 16.21 121,210 88,700 1.0
26/03/2018
16.26
 928,950 16.26 16.26 16.16 774,760 700,880 2.3
23/03/2018
16.26
 1,521,580 16.26 16.31 16.10 1,439,700 799,700 19.8
22/03/2018
16.26
 481,230 16.31 16.31 16.21 297,060 245,000 1.6
21/03/2018
16.31
 704,930 16.00 16.47 15.79 277,250 603,850 -10.2
20/03/2018
16.00
 1,064,950 16.36 16.36 15.89 494,230 912,460 -12.8
19/03/2018
16.36
 280,420 16.34 16.57 16.34 1,600 37,550 -1.1
16/03/2018
16.34
 478,480 16.36 16.52 16.16 274,820 346,410 -2.2
15/03/2018
16.36
 291,830 15.74 16.36 15.76 381,270 256,400 3.9
14/03/2018
15.74
 502,900 16.26 16.29 15.58 938,850 1,000,000 -1.8
13/03/2018
16.26
 138,520 15.37 16.26 15.32 34,980 0 1.1
12/03/2018
15.37
 669,800 15.53 15.58 15.29 0 500,000 -14.7
09/03/2018
15.53
 582,400 15.89 15.89 15.53 230 418,780 -12.5
08/03/2018
15.89
 551,380 16.31 16.57 15.89 50,180 454,870 -12.5
07/03/2018
16.31
 289,340 16.26 16.52 16.21 38,140 104,000 -2.0
06/03/2018
16.26
 196,910 16.52 16.60 16.00 1,690 67,520 -2.0
05/03/2018
16.52
 194,840 16.52 16.73 16.26 0 93,600 -2.9
02/03/2018
16.52
 149,850 16.52 16.78 16.31 540 0 0.0
01/03/2018
16.52
 390,670 16.63 16.78 16.31 11,230 227,920 -6.8
28/02/2018
16.63
 184,180 16.78 17.05 16.52 8,900 44,570 -1.1
27/02/2018
16.78
 325,190 17.57 17.57 16.68 238,320 434,000 -6.3
26/02/2018
17.57
 182,690 17.78 18.31 17.57 263,490 389,020 -4.2
23/02/2018
17.78
 247,580 17.31 17.89 17.47 296,550 215,240 2.7
22/02/2018
17.31
 402,440 16.68 17.78 16.29 250,950 14,480 7.9
21/02/2018
16.68
 105,190 16.78 16.89 16.63 64,730 57,890 0.2
13/02/2018
16.78
 111,540 16.26 17.05 16.26 1,680 72,550 -2.2
12/02/2018
16.26
 206,140 16.26 17.05 16.26 0 165,080 -5.2
09/02/2018
16.26
 263,780 16.78 16.78 15.74 0 159,600 -4.9
08/02/2018
16.78
 153,730 17.31 17.55 16.63 1,000 80,240 -2.6
07/02/2018
17.31
 144,820 17.31 17.57 17.23 52,040 1,613,090 -51.5
06/02/2018
17.31
 222,270 17.47 17.47 16.31 144,100 20,290 4.0
05/02/2018
17.47
 292,720 17.55 17.62 17.26 200,400 79,970 4.0
02/02/2018
17.55
 242,400 17.31 17.68 17.36 193,860 140,200 1.8
01/02/2018
17.31
 339,560 17.36 17.60 17.31 99,260 290,620 -6.3
31/01/2018
17.36
 193,630 17.83 17.83 17.31 25,000 45,830 -0.7
30/01/2018
17.83
 241,160 17.05 17.83 17.05 190,680 125,430 2.2
29/01/2018
17.05
 383,020 18.10 18.46 17.05 80,060 173,920 -3.2
26/01/2018
18.10
 140,810 17.20 18.36 16.94 58,430 30,630 1.0

Chính sách bảo mật | Điều khoản sử dụng |