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)
01/09/2017
12.75
 707,910 13.10 13.10 12.65 385,580 405,980 -0.5
31/08/2017
13.10
 203,470 13.16 13.18 13.10 50,000 153,020 -2.7
30/08/2017
13.16
 439,760 13.26 13.31 13.10 247,380 220,000 0.7
29/08/2017
13.26
 338,430 13.36 13.41 13.26 151,070 297,120 -3.8
28/08/2017
13.36
 167,710 13.33 13.41 13.31 50,600 88,210 -1.0
25/08/2017
13.33
 109,690 13.43 13.71 13.33 430 71,300 -1.9
24/08/2017
13.43
 98,750 13.66 13.66 13.43 1,530 79,660 -2.1
23/08/2017
13.66
 96,660 13.66 13.81 13.56 4,010 81,400 -2.1
22/08/2017
13.66
 167,400 13.66 13.84 13.64 1,830 155,030 -4.1
21/08/2017
13.66
 250,320 13.66 13.76 13.64 0 235,280 -6.4
18/08/2017
13.66
 197,770 13.66 13.76 13.64 35,850 177,810 -3.8
17/08/2017
13.66
 363,190 14.02 14.02 13.61 910 320,350 -8.7
16/08/2017
14.02
 172,780 14.12 14.12 14.02 3,800 128,330 -3.5
15/08/2017
14.12
 157,590 14.04 14.27 13.99 500 58,880 -1.6
14/08/2017
14.04
 234,090 14.04 14.12 13.99 0 133,630 -3.7
11/08/2017
14.04
 101,020 14.04 14.17 14.02 0 41,360 -1.2
10/08/2017
14.04
 138,430 14.17 14.17 13.97 510 115,550 -3.2
09/08/2017
14.17
 284,890 14.37 14.37 14.07 50 99,370 -2.8
08/08/2017
14.37
 311,870 14.45 14.45 14.27 64,770 104,160 -1.1
07/08/2017
14.45
 276,510 14.42 14.52 14.42 68,700 186,300 -3.4
04/08/2017
14.42
 142,660 14.32 14.45 14.27 121,870 106,800 0.4
03/08/2017
14.32
 464,490 14.29 14.42 14.29 125,010 230,630 -3.0
02/08/2017
14.29
 393,610 14.55 14.55 14.29 201,620 351,590 -4.3
01/08/2017
14.55
 307,620 14.50 14.62 14.50 162,200 27,160 3.9
31/07/2017
14.50
 357,920 14.34 14.52 14.32 249,570 0 7.1
28/07/2017
14.34
 335,690 14.27 14.37 14.19 200,000 23,000 5.0
27/07/2017
14.27
 92,290 14.37 14.37 14.22 28,020 8,500 0.6
26/07/2017
14.37
 223,580 14.29 14.57 14.29 143,830 21,000 3.5
25/07/2017
14.29
 146,450 14.22 14.29 13.97 90,790 70,660 0.6
24/07/2017
14.22
 434,440 13.91 14.27 13.91 463,310 388,900 2.1
21/07/2017
13.91
 732,080 14.17 14.22 13.91 558,050 554,000 0.1
20/07/2017
14.17
 171,720 13.76 14.17 13.76 38,770 400 1.1
19/07/2017
13.76
 545,530 13.84 14.12 13.71 424,700 769,540 -9.4
18/07/2017
13.84
 713,940 14.14 14.17 13.84 84,470 582,710 -13.7
17/07/2017
14.14
 491,860 14.52 14.52 14.07 115,200 149,040 -1.0
14/07/2017
14.52
 169,510 14.52 14.57 14.42 85,530 72,380 0.4
13/07/2017
14.52
 233,170 14.52 14.55 14.45 327,350 227,790 2.9
12/07/2017
14.52
 143,570 14.47 14.52 14.37 179,870 184,130 -0.1
11/07/2017
14.47
 349,200 14.60 14.60 14.32 231,700 380,100 -4.2
10/07/2017
14.60
 337,180 14.80 14.83 14.32 0 127,020 -3.6
07/07/2017
14.80
 292,660 15.00 15.00 14.80 106,220 9,000 2.9
06/07/2017
15.00
 310,780 14.90 15.00 14.88 160,590 1,220 4.7
05/07/2017
14.90
 210,920 14.90 15.05 14.67 5,170 0 0.2
04/07/2017
14.90
 344,550 14.72 14.90 14.72 244,730 65,800 5.2
03/07/2017
14.72
 461,360 14.45 14.72 14.47 245,030 85,360 4.6
30/06/2017
14.45
 197,740 14.42 14.55 14.42 181,630 174,640 0.2
29/06/2017
14.42
 284,930 14.57 14.67 14.42 49,300 80,000 -0.9
28/06/2017
14.57
 229,070 14.67 14.67 14.55 126,380 140,000 -0.4
27/06/2017
14.67
 261,780 14.67 14.75 14.60 89,930 120,000 -0.9
26/06/2017
14.67
 578,870 14.83 14.88 14.55 320,940 276,990 1.3
23/06/2017
14.83
 302,120 14.93 14.93 14.67 10,240 113,050 -3.0
22/06/2017
14.93
 621,970 14.93 15.03 14.90 163,990 160,800 0.1
21/06/2017
14.93
 882,290 15.03 15.03 14.83 513,530 190,000 9.5
20/06/2017
15.03
 573,280 14.77 15.05 14.90 467,950 320,100 4.4
19/06/2017
14.77
 792,370 14.47 15.03 14.55 309,280 550,390 -7.0
16/06/2017
14.47
 3,592,990 14.62 14.62 14.42 1,449,000 3,343,210 -54.2
15/06/2017
14.62
 232,000 14.70 14.72 14.60 65,290 108,690 -1.3
14/06/2017
14.70
 478,800 14.67 14.88 14.67 133,950 130,000 0.1
13/06/2017
14.67
 418,340 14.22 14.72 14.17 153,600 160,500 -0.2
12/06/2017
14.22
 413,930 14.52 14.52 14.12 163,410 400,190 -6.7
09/06/2017
14.52
 130,690 14.67 14.67 14.50 64,200 0 1.8
08/06/2017
14.67
 155,610 14.75 14.80 14.62 53,830 600 1.5
07/06/2017
14.75
 161,330 14.72 14.85 14.67 46,430 90 1.3
06/06/2017
14.72
 490,760 14.60 14.90 14.52 186,800 5,010 5.3
05/06/2017
14.60
 247,740 14.45 14.62 14.29 61,860 0 1.8
02/06/2017
14.45
 639,340 14.52 14.62 14.14 261,800 404,690 -4.0
01/06/2017
14.52
 596,440 13.99 14.77 13.99 341,750 297,410 1.3
31/05/2017
13.99
 320,630 13.99 14.02 13.97 127,000 186,100 -1.6
30/05/2017
13.99
 357,750 13.99 14.04 13.97 421,680 451,380 -0.8
29/05/2017
13.99
 219,070 13.97 14.17 13.97 423,400 548,940 -3.5
26/05/2017
13.97
 325,370 14.17 14.22 13.94 100,710 214,240 -3.1
25/05/2017
14.17
 632,530 14.37 14.42 14.17 102,190 562,580 -13.0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2017
14.37
 224,860 14.29 14.42 14.32 361,510 480,610 -3.4
23/05/2017
14.29
 786,190 14.27 14.34 14.25 239,130 679,000 -13.1
22/05/2017
14.27
 372,430 14.29 14.37 14.22 140 297,970 -8.9
19/05/2017
14.29
 205,160 14.29 14.51 14.27 5,820 177,340 -5.1
18/05/2017
14.29
 298,930 14.34 14.56 14.29 47,530 247,210 -6.0
17/05/2017
14.34
 475,500 14.72 14.72 14.34 20 277,750 -8.4
16/05/2017
14.72
 233,980 14.84 14.94 14.72 158,560 253,840 -2.9
15/05/2017
14.84
 388,840 15.18 15.18 14.80 211,450 216,300 -0.1
12/05/2017
15.18
 687,420 15.11 15.23 15.08 625,570 393,720 7.3
11/05/2017
15.11
 540,040 14.84 15.20 14.75 440,000 178,060 8.2
10/05/2017
14.84
 682,660 14.37 14.84 14.46 420,000 278,650 4.3
09/05/2017
14.37
 255,040 14.41 14.49 14.32 84,010 183,000 -3.0
08/05/2017
14.41
 613,300 13.84 14.46 13.93 59,000 331,490 -8.1
05/05/2017
13.84
 465,780 13.93 13.93 13.79 10,000 297,150 -8.3
04/05/2017
13.93
 476,390 14.34 14.34 13.84 43,500 452,430 -12.0
03/05/2017
14.34
 249,720 14.37 14.41 14.27 153,200 121,190 1.0
28/04/2017
14.37
 396,590 14.61 14.61 14.32 197,740 110,470 2.6
27/04/2017
14.61
 68,130 14.46 14.70 14.46 7,000 100 0.2
26/04/2017
14.46
 122,340 14.49 14.65 14.46 126,100 152,850 -0.8
25/04/2017
14.49
 53,260 14.53 14.61 14.49 22,000 0 0.7
24/04/2017
14.53
 32,530 14.65 14.65 14.37 4,830 1,330 0.1
21/04/2017
14.65
 150,380 14.51 14.70 14.46 96,650 48,480 1.5
20/04/2017
14.51
 114,000 14.70 14.70 14.46 167,100 150,000 0.5
19/04/2017
14.70
 26,130 14.46 14.75 14.46 0 2,000 -0.1
18/04/2017
14.46
 356,120 14.80 14.80 14.39 104,720 277,310 -5.2
17/04/2017
14.80
 176,250 14.75 14.89 14.46 25,630 12,000 0.4
14/04/2017
14.75
 191,560 14.99 15.08 14.75 54,570 0 1.7
13/04/2017
14.99
 108,150 15.08 15.11 14.94 58,860 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |