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)
25/01/2018
17.20
 504,340 18.33 18.33 17.20 102,220 198,170 -3.2
22/01/2018
18.33
 138,890 18.78 18.78 17.89 40,400 28,420 0.4
19/01/2018
18.78
 324,960 18.78 18.99 18.52 240,560 111,200 4.6
18/01/2018
18.78
 300,280 18.67 18.78 18.28 189,560 214,160 -0.9
17/01/2018
18.67
 822,660 18.99 18.99 18.31 564,690 265,000 10.6
16/01/2018
18.99
 166,570 19.17 19.17 18.78 25,330 94,270 -2.5
15/01/2018
19.17
 1,472,590 18.99 19.25 18.88 1,063,010 225,500 30.4
12/01/2018
18.99
 859,620 18.31 19.12 18.33 240,900 30 8.6
11/01/2018
18.31
 189,410 18.15 18.31 17.99 43,420 56,920 -0.5
10/01/2018
18.15
 282,100 17.83 18.20 17.94 154,320 110,280 1.5
09/01/2018
17.83
 158,460 17.83 17.89 17.62 79,940 7,000 2.5
08/01/2018
17.83
 122,220 17.89 17.89 17.36 58,490 0 2.0
05/01/2018
17.89
 238,420 18.20 18.36 17.83 110,970 49,310 2.1
04/01/2018
18.20
 156,840 18.33 18.36 17.68 112,910 29,950 2.9
03/01/2018
18.33
 278,380 17.94 18.36 17.94 204,530 22,000 6.4
02/01/2018
17.94
 287,820 17.57 17.94 17.47 197,340 2,000 6.6
29/12/2017
17.57
 378,040 16.94 17.62 16.94 231,010 50 7.7
28/12/2017
16.94
 37,440 17.20 17.20 16.89 500 800 -0.0
27/12/2017
17.20
 50,170 17.10 17.26 16.99 15,000 30 0.5
26/12/2017
17.10
 98,440 16.78 17.10 16.78 29,650 3,030 0.9
25/12/2017
16.78
 45,530 17.26 17.44 16.78 500 13,000 -0.4
22/12/2017
17.26
 45,200 17.05 17.49 16.89 23,750 0 0.8
21/12/2017
17.05
 186,970 17.31 17.31 17.05 2,490 620 0.1
20/12/2017
17.31
 80,430 17.31 17.73 17.05 0 160 -0.0
19/12/2017
17.31
 48,160 17.62 17.89 16.94 360 20 0.0
18/12/2017
17.62
 328,700 16.76 17.70 16.76 219,240 64,490 5.2
15/12/2017
16.76
 439,930 17.05 17.20 16.76 229,230 414,010 -5.9
14/12/2017
17.05
 41,830 16.65 17.05 16.78 15,870 220 0.5
13/12/2017
16.65
 83,700 17.07 17.28 16.65 22,060 39,540 -0.6
12/12/2017
17.07
 188,580 17.47 17.47 16.73 106,460 30,980 2.5
11/12/2017
17.47
 122,480 17.62 17.62 17.05 95,100 23,520 2.4
08/12/2017
17.62
 295,630 17.73 17.73 17.52 258,580 203,590 1.8
07/12/2017
17.73
 332,860 17.78 17.83 17.31 194,480 35,430 5.3
06/12/2017
17.78
 381,130 17.89 17.89 17.41 258,200 4,830 8.6
05/12/2017
17.89
 433,510 18.10 18.15 17.73 381,340 3,850 12.9
04/12/2017
18.10
 419,100 17.26 18.10 17.23 407,900 154,250 8.6
01/12/2017
17.26
 191,700 16.89 17.28 16.84 90,000 20,050 2.3
30/11/2017
16.89
 365,260 16.89 17.02 16.84 172,000 100,000 2.3
29/11/2017
16.89
 108,390 16.63 16.89 16.31 37,000 4,410 1.0
28/11/2017
16.63
 276,020 16.57 16.63 16.42 260,000 104,490 4.9
27/11/2017
16.57
 216,140 16.52 16.57 16.31 165,060 7,690 5.0
24/11/2017
16.52
 160,280 16.42 16.57 16.21 96,300 15,630 2.5
23/11/2017
16.42
 242,140 16.26 16.42 16.08 166,690 4,620 5.1
22/11/2017
16.26
 622,220 15.74 16.36 15.58 429,850 4,600 13.1
21/11/2017
15.74
 908,520 15.74 15.95 15.68 452,030 554,330 -3.1
20/11/2017
15.74
 411,540 16.16 16.26 15.68 149,250 159,240 -0.3
17/11/2017
16.16
 256,370 16.31 16.31 16.10 14,330 2,550 0.4
16/11/2017
16.31
 303,530 16.47 16.47 16.21 120,850 170,000 -1.5
15/11/2017
16.47
 285,400 16.57 16.57 16.34 210,100 152,720 1.8
14/11/2017
16.57
 567,400 15.95 16.57 16.05 249,850 107,730 4.4
13/11/2017
15.95
 349,600 16.08 16.10 15.89 31,430 105,320 -2.2
10/11/2017
16.08
 236,260 15.95 16.08 15.84 42,220 19,800 0.7
09/11/2017
15.95
 363,610 15.74 16.05 15.63 172,580 5,530 5.0
08/11/2017
15.74
 810,040 15.84 15.92 15.71 505,460 37,770 14.0
07/11/2017
15.84
 166,320 15.92 15.95 15.74 85,790 1,570 2.5
06/11/2017
15.92
 873,810 15.79 16.08 15.68 488,560 8,890 14.4
03/11/2017
15.79
 1,184,110 15.74 16.00 15.71 979,060 74,150 27.1
02/11/2017
15.74
 360,180 15.74 15.89 15.68 249,940 3,780 7.4
01/11/2017
15.74
 349,680 15.71 16.02 15.68 71,580 72,050 -0.0
31/10/2017
15.71
 421,330 15.71 15.71 15.32 269,970 14,690 7.6
30/10/2017
15.71
 611,040 16.26 16.26 15.47 133,290 72,430 1.8
27/10/2017
16.26
 618,410 15.58 16.26 15.58 106,880 26,160 2.5
26/10/2017
15.58
 135,540 15.60 15.63 15.26 29,200 3,540 0.8
25/10/2017
15.60
 363,770 15.42 15.79 15.42 29,780 4,600 0.8
24/10/2017
15.42
 451,880 14.95 15.47 14.84 70,850 85,140 -0.4
23/10/2017
14.95
 217,480 14.87 14.95 14.63 134,800 3,800 3.7
20/10/2017
14.87
 218,530 15.00 15.00 14.79 55,790 4,880 1.4
19/10/2017
15.00
 269,040 14.84 15.05 14.79 63,660 2,670 1.7
18/10/2017
14.84
 442,440 15.03 15.05 14.84 327,450 228,880 2.8
17/10/2017
15.03
 374,790 15.32 15.32 14.95 50,800 11,990 1.1
16/10/2017
15.32
 347,680 15.34 15.37 15.00 139,550 3,460 4.0
13/10/2017
15.34
 557,960 15.21 15.42 15.11 140,020 8,510 3.8
12/10/2017
15.21
 480,290 15.32 15.39 15.21 251,490 44,530 6.0
11/10/2017
15.32
 1,045,770 14.82 15.45 14.69 345,030 9,970 9.6
10/10/2017
14.82
 618,930 14.56 14.92 14.53 262,870 5,750 7.2
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
14.56
 416,090 14.32 14.69 14.53 0 3,900 -0.1
06/10/2017
14.32
 547,480 14.22 14.60 14.12 20,010 75,840 -1.6
05/10/2017
14.22
 1,057,030 13.56 14.27 13.66 300,920 250,240 1.4
04/10/2017
13.56
 324,320 13.36 13.56 13.36 229,520 126,190 2.7
03/10/2017
13.36
 449,030 13.46 13.46 13.28 299,520 247,660 1.4
02/10/2017
13.46
 197,650 13.43 13.56 13.36 38,330 12,970 0.7
29/09/2017
13.43
 138,490 13.41 13.51 13.31 40,110 1,930 1.0
28/09/2017
13.41
 197,350 13.48 13.51 13.31 99,910 2,270 2.6
27/09/2017
13.48
 330,620 13.26 13.48 13.21 145,840 96,250 1.3
26/09/2017
13.26
 101,580 13.10 13.26 13.05 68,350 1,480 1.7
25/09/2017
13.10
 125,930 13.10 13.13 13.08 73,340 1,230 1.9
22/09/2017
13.10
 306,370 13.21 13.28 13.05 110,000 87,960 0.6
21/09/2017
13.21
 213,580 12.88 13.21 12.88 60,010 23,530 0.9
20/09/2017
12.88
 442,590 12.75 12.88 12.73 100,000 228,310 -3.2
19/09/2017
12.75
 191,730 12.80 12.80 12.65 83,202 176,112 -2.3
18/09/2017
12.80
 125,170 12.90 12.90 12.78 4,000 49,210 -1.1
15/09/2017
12.90
 439,430 12.67 12.90 12.65 402,230 344,550 1.5
14/09/2017
12.67
 271,040 12.67 12.75 12.60 89,310 224,040 -3.4
13/09/2017
12.67
 318,170 12.65 12.75 12.60 388,810 478,710 -2.2
12/09/2017
12.65
 171,040 12.45 12.70 12.50 101,100 120,590 -0.5
11/09/2017
12.45
 535,620 12.80 12.80 12.40 205,890 410,630 -5.1
08/09/2017
12.80
 319,830 13.03 13.03 12.80 155,840 180,290 -0.6
07/09/2017
13.03
 218,020 13.05 13.16 12.90 103,630 173,000 -1.8
06/09/2017
13.05
 292,470 13.05 13.10 13.03 349,080 405,040 -1.4
05/09/2017
13.05
 327,390 12.75 13.21 12.83 441,540 550,000 -2.8

Chính sách bảo mật | Điều khoản sử dụng |