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)
12/04/2017
15.08
 196,500 15.08 15.25 15.08 60,910 28,300 1.0
11/04/2017
15.08
 79,580 15.04 15.13 15.04 30,000 5,030 0.8
10/04/2017
15.04
 88,110 15.20 15.20 14.99 16,000 0 0.5
07/04/2017
15.20
 58,780 15.30 15.30 15.08 49,810 10,110 1.3
05/04/2017
15.30
 493,630 15.28 15.30 15.23 470,460 301,750 5.4
04/04/2017
15.28
 530,770 15.20 15.30 15.18 445,630 194,350 8.0
03/04/2017
15.20
 316,280 15.08 15.20 14.89 252,310 121,600 4.1
31/03/2017
15.08
 88,910 15.30 15.42 15.08 53,840 500 1.7
30/03/2017
15.30
 412,490 14.84 15.32 14.99 328,810 5,010 10.3
29/03/2017
14.84
 461,470 15.04 15.04 14.77 275,750 194,990 2.5
28/03/2017
15.04
 299,310 15.28 15.28 14.94 125,370 28,320 3.1
27/03/2017
15.28
 329,660 15.52 15.54 15.18 141,900 95,580 1.5
24/03/2017
15.52
 548,660 15.47 15.61 15.42 346,270 0 11.2
23/03/2017
15.47
 916,420 14.99 15.61 14.94 628,740 153,000 15.3
22/03/2017
14.99
 499,630 14.72 15.13 14.61 296,740 0 9.3
21/03/2017
14.72
 334,870 14.82 14.99 14.72 209,050 145,960 2.0
20/03/2017
14.82
 273,560 14.51 14.82 14.53 133,550 63,000 2.2
17/03/2017
14.51
 1,135,410 14.51 14.61 14.51 638,580 1,010,650 -11.3
16/03/2017
14.51
 231,620 14.37 14.61 14.37 131,160 119,000 0.4
15/03/2017
14.37
 273,870 14.32 14.37 14.29 626,010 509,800 3.5
14/03/2017
14.32
 153,220 14.41 14.41 14.27 107,180 28,450 2.4
13/03/2017
14.41
 191,020 14.37 14.46 14.25 127,580 20 3.8
10/03/2017
14.37
 161,370 14.32 14.46 14.22 72,690 13,480 1.8
09/03/2017
14.32
 68,140 14.34 14.37 14.25 20,000 0 0.6
08/03/2017
14.34
 233,230 14.20 14.41 14.15 156,810 90,790 2.0
07/03/2017
14.20
 459,320 14.37 14.41 14.13 200,970 390,510 -5.6
06/03/2017
14.37
 238,920 14.20 14.41 14.20 131,210 101,330 0.9
03/03/2017
14.20
 185,240 14.22 14.34 14.15 71,400 54,000 0.5
02/03/2017
14.22
 273,880 14.20 14.46 14.08 88,270 86,000 0.1
01/03/2017
14.20
 265,270 14.17 14.46 14.17 82,800 119,000 -1.1
28/02/2017
14.17
 498,890 14.96 15.04 14.17 71,330 205,770 -4.1
27/02/2017
14.96
 215,080 15.20 15.23 14.96 62,300 113,930 -1.6
24/02/2017
15.20
 251,720 15.23 15.52 15.18 28,680 25,000 0.1
23/02/2017
15.23
 690,080 14.92 15.56 15.04 129,480 100,000 0.9
22/02/2017
14.92
 244,280 15.23 15.23 14.84 56,030 28,820 0.9
21/02/2017
15.23
 81,850 15.28 15.32 15.18 34,000 270 1.1
20/02/2017
15.28
 157,480 15.18 15.30 14.99 43,560 0 1.4
17/02/2017
15.18
 275,490 15.08 15.23 14.99 167,970 0 5.3
16/02/2017
15.08
 627,840 14.94 15.32 14.92 249,330 1,000 7.9
15/02/2017
14.94
 201,360 14.96 15.04 14.70 4,000 4,100 -0.0
14/02/2017
14.96
 126,910 15.13 15.25 14.84 1,000 0 0.0
13/02/2017
15.13
 178,370 14.96 15.32 14.99 23,070 37,180 -0.4
10/02/2017
14.96
 291,360 14.84 15.04 14.82 51,840 28,830 0.7
09/02/2017
14.84
 214,730 14.84 14.94 14.75 1,773,802 1,734,802 1.2
08/02/2017
14.84
 230,130 14.84 14.84 14.37 140,010 200 4.3
07/02/2017
14.84
 431,350 14.89 15.20 14.70 135,440 0 4.2
06/02/2017
14.89
 450,010 14.41 14.99 14.37 314,894 166,654 4.6
03/02/2017
14.41
 449,820 13.98 14.61 14.05 90,600 28,840 1.8
02/02/2017
13.98
 185,750 13.89 13.98 13.84 290,240 250,000 1.2
25/01/2017
13.89
 145,930 13.93 13.98 13.82 74,680 47,000 0.8
24/01/2017
13.93
 72,890 13.98 14.08 13.93 29,450 20,000 0.3
23/01/2017
13.98
 367,550 13.89 14.03 13.55 278,710 0 8.1
20/01/2017
13.89
 261,260 13.77 14.05 13.86 102,690 0 3.0
19/01/2017
13.77
 160,860 13.79 13.82 13.67 80,580 34,720 1.3
18/01/2017
13.79
 236,620 13.84 13.89 13.70 85,160 1,270 2.4
17/01/2017
13.84
 218,570 13.89 13.89 13.74 135,430 0 3.9
16/01/2017
13.89
 540,630 13.98 14.03 13.70 248,800 258,300 -0.3
13/01/2017
13.98
 780,130 13.72 14.10 13.74 88,040 387,000 -8.7
12/01/2017
13.72
 806,120 13.60 13.86 13.60 59,500 597,560 -15.4
11/01/2017
13.60
 601,870 13.17 13.74 13.17 100,000 298,440 -5.6
10/01/2017
13.17
 213,250 13.17 13.22 13.14 816,808 957,588 -3.9
09/01/2017
13.17
 402,450 13.10 13.26 13.12 115,330 284,090 -4.6
06/01/2017
13.10
 157,620 13.10 13.14 13.07 112,310 57,500 1.5
05/01/2017
13.10
 163,080 13.17 13.17 13.07 69,030 39,930 0.8
04/01/2017
13.17
 187,080 13.07 13.22 13.03 47,370 132,970 -2.3
03/01/2017
13.07
 222,470 13.07 13.12 13.00 131,110 129,250 0.1
30/12/2016
13.07
 343,090 13.05 13.12 12.98 273,700 154,000 3.3
29/12/2016
13.05
 117,810 13.12 13.12 13.03 40,430 0 1.1
28/12/2016
13.12
 255,060 13.17 13.17 12.93 120,800 91,120 0.8
27/12/2016
13.17
 211,120 13.26 13.36 13.12 305,800 298,790 0.2
26/12/2016
13.26
 97,290 13.17 13.29 13.12 75,000 12,900 1.7
23/12/2016
13.17
 217,830 13.17 13.19 13.12 453,600 416,860 1.0
22/12/2016
13.17
 267,050 13.43 13.43 13.10 420,000 524,330 -2.9
21/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
21/12/2016
13.43
 489,220 13.17 13.43 13.07 542,510 350,380 5.3
20/12/2016
13.17
 216,670 13.29 13.36 13.12 98,510 123,880 -0.7
19/12/2016
13.29
 323,410 12.98 13.40 13.17 88,890 160,620 -2.0
16/12/2016
12.98
 1,281,770 12.98 13.26 12.86 423,000 1,108,670 -18.9
15/12/2016
12.98
 132,330 13.22 13.22 12.98 3,500 61,000 -1.6
14/12/2016
13.22
 866,200 12.89 13.31 12.46 484,940 656,600 -4.8
13/12/2016
12.89
 448,750 13.83 13.87 12.86 104,500 232,580 -3.6
12/12/2016
13.83
 132,760 14.11 14.11 13.69 102,780 62,640 1.2
09/12/2016
14.11
 240,620 14.46 14.46 13.99 56,570 187,160 -3.9
08/12/2016
14.46
 176,240 14.60 14.63 14.46 63,800 116,300 -1.6
07/12/2016
14.60
 117,240 14.58 14.74 14.58 59,950 41,230 0.6
06/12/2016
14.58
 160,160 14.98 15.00 14.58 61,590 44,140 0.5
05/12/2016
14.98
 437,360 14.53 15.03 14.53 596,560 429,590 5.2
02/12/2016
14.53
 260,760 14.63 14.63 14.44 115,830 135,260 -0.6
01/12/2016
14.63
 520,460 14.86 15.05 14.30 230,050 395,750 -5.1
30/11/2016
14.86
 620,580 14.58 15.05 13.85 278,090 332,270 -1.6
29/11/2016
14.58
 371,280 15.07 15.31 14.58 316,700 476,120 -5.0
28/11/2016
15.07
 364,050 15.76 15.76 15.07 140,100 318,350 -5.8
25/11/2016
15.76
 135,660 15.52 15.76 15.52 30,060 30,030 0.0
24/11/2016
15.52
 174,200 15.64 15.64 15.45 53,500 47,620 0.2
23/11/2016
15.64
 641,110 15.73 15.85 15.43 553,100 323,310 7.6
22/11/2016
15.73
 620,270 16.04 16.04 15.66 251,500 187,960 2.1
21/11/2016
16.04
 117,590 16.18 16.18 15.99 55,000 47,040 0.3
18/11/2016
16.18
 156,050 16.18 16.23 16.04 70,430 33,040 1.3
17/11/2016
16.18
 278,420 16.41 16.41 16.18 220,000 187,160 1.1
16/11/2016
16.41
 268,670 16.44 16.46 16.18 201,110 40,850 5.6
15/11/2016
16.44
 49,610 16.32 16.44 16.23 29,030 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |