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)
14/11/2016
16.32
 264,280 16.46 16.46 16.08 72,000 195,920 -4.3
11/11/2016
16.46
 144,480 16.25 16.46 16.08 45,000 36,610 0.3
10/11/2016
16.25
 127,430 15.90 16.25 16.08 1,000 0 0.0
09/11/2016
15.90
 621,460 16.44 16.44 15.31 400 12,870 -0.4
08/11/2016
16.44
 81,310 16.23 16.53 16.25 0 0 0
07/11/2016
16.23
 93,480 16.51 16.51 16.18 1,600 26,500 -0.9
04/11/2016
16.51
 106,250 16.27 16.51 16.27 91,820 0 3.2
03/11/2016
16.27
 192,920 16.18 16.32 15.99 109,110 31,740 2.7
02/11/2016
16.18
 157,060 16.44 16.44 16.18 45,000 46,500 -0.1
01/11/2016
16.44
 138,390 16.46 16.46 16.37 99,000 20,500 2.7
31/10/2016
16.46
 102,120 16.46 16.51 16.41 70,590 15,500 1.9
28/10/2016
16.46
 45,780 16.46 16.55 16.34 6,660 0 0.2
27/10/2016
16.46
 114,190 16.18 16.46 16.08 35,030 300 1.2
26/10/2016
16.18
 236,990 16.20 16.37 15.99 37,360 77,300 -1.4
25/10/2016
16.20
 252,150 16.32 16.32 16.08 70,020 101,020 -1.1
24/10/2016
16.32
 93,900 16.46 16.48 16.32 30 30,000 -1.0
21/10/2016
16.46
 344,760 16.34 16.63 16.32 150,200 84,140 2.3
20/10/2016
16.34
 1,007,980 16.93 16.93 16.23 26,570 475,960 -15.8
19/10/2016
16.93
 336,940 17.17 17.40 16.93 19,220 125,640 -3.8
18/10/2016
17.17
 216,660 16.93 17.33 16.79 100,050 0 3.6
17/10/2016
16.93
 342,050 17.26 17.26 16.93 260 54,160 -2.0
14/10/2016
17.26
 361,770 17.40 17.40 17.21 45,000 22,340 0.8
13/10/2016
17.40
 204,310 17.50 17.68 17.31 38,660 0 1.4
12/10/2016
17.50
 133,100 17.54 17.78 17.35 300 0 0.0
11/10/2016
17.54
 685,640 17.82 17.87 16.98 5,600 64,920 -2.2
10/10/2016
17.82
 324,860 18.15 18.30 17.82 300 0 0.0
07/10/2016
18.15
 393,430 18.11 18.15 17.99 210,010 0 8.1
06/10/2016
18.11
 286,540 18.06 18.20 18.06 200,000 1,700 7.6
05/10/2016
18.06
 553,330 17.68 18.11 17.64 351,000 5,110 13.3
04/10/2016
17.68
 634,060 17.45 18.06 17.57 307,410 0 11.6
03/10/2016
17.45
 314,700 17.82 17.87 17.45 70 57,460 -2.2
30/09/2016
17.82
 571,830 18.11 18.11 17.78 213,600 207,220 0.3
29/09/2016
18.11
 699,330 17.68 18.15 17.64 320,000 1,500 12.2
28/09/2016
17.68
 468,660 17.59 17.78 17.50 209,020 27,760 6.8
27/09/2016
17.59
 545,500 17.40 17.61 17.26 200,000 100,000 3.7
26/09/2016
17.40
 552,680 17.21 17.54 17.14 203,000 152,880 1.9
23/09/2016
17.21
 901,180 17.21 17.50 17.12 124,600 232,500 -3.9
22/09/2016
17.21
 1,287,880 16.74 17.35 16.77 327,690 6,000 11.5
21/09/2016
16.74
 791,620 16.46 16.74 16.37 540,840 43,230 17.6
20/09/2016
16.46
 435,540 16.39 16.51 16.23 306,440 15,990 10.1
19/09/2016
16.39
 480,460 15.99 16.41 16.27 368,220 0 12.8
16/09/2016
15.99
 2,574,380 16.58 16.58 15.99 489,630 2,482,160 -68.0
15/09/2016
16.58
 912,380 16.70 16.74 15.78 565,540 374,160 7.1
14/09/2016
16.70
 567,190 16.51 16.74 16.41 437,550 17,300 14.9
13/09/2016
16.51
 296,300 16.46 16.55 16.37 247,740 0 8.7
12/09/2016
16.46
 379,700 16.51 16.51 16.32 282,000 76,760 7.2
09/09/2016
16.51
 412,330 16.55 16.60 16.32 429,390 216,540 7.5
08/09/2016
16.55
 465,790 16.32 16.55 16.27 469,720 119,720 12.3
07/09/2016
16.32
 263,950 16.23 16.37 16.13 95,100 0 3.3
06/09/2016
16.23
 340,160 16.13 16.37 16.13 150,000 1,000 5.2
05/09/2016
16.13
 457,370 16.41 16.41 16.13 3,000 110,000 -3.7
01/09/2016
16.41
 360,540 16.74 16.74 16.41 32,840 133,000 -3.5
31/08/2016
16.74
 710,360 16.84 16.88 16.70 512,750 325,270 6.7
30/08/2016
16.84
 601,580 16.41 16.84 16.41 558,720 304,250 9.0
29/08/2016
16.41
 822,340 16.46 16.70 16.41 518,270 289,930 8.0
26/08/2016
16.46
 347,660 16.27 16.51 16.23 186,330 94,100 3.2
25/08/2016
16.27
 452,250 16.37 16.46 16.23 229,720 158,150 2.5
24/08/2016
16.37
 240,060 16.32 16.41 16.27 70,000 74,850 -0.2
23/08/2016
16.32
 476,890 16.37 16.37 16.23 180,000 159,000 0.7
22/08/2016
16.37
 693,630 16.55 16.70 16.37 117,160 294,000 -6.2
19/08/2016
16.55
 430,410 16.65 16.74 16.51 84,620 0 3.0
18/08/2016
16.65
 1,049,030 16.84 16.88 16.60 216,610 563,720 -12.3
17/08/2016
16.84
 556,770 16.70 16.88 16.55 148,170 183,430 -1.3
16/08/2016
16.70
 1,106,890 16.27 16.74 16.23 320,000 495,560 -6.1
15/08/2016
16.27
 504,680 16.18 16.32 16.08 160,000 179,350 -0.7
12/08/2016: Cổ tức tiền mặt tỉ lệ: 8%
12/08/2016
16.18
 740,210 16.60 16.60 16.13 140,440 25,000 4.0
11/08/2016
16.60
 682,120 16.60 16.92 16.56 77,340 52,420 0.9
10/08/2016
16.60
 422,930 16.74 16.83 16.56 69,400 0 2.5
09/08/2016
16.74
 1,330,540 16.00 16.79 15.96 212,230 32,980 6.4
08/08/2016
16.00
 197,420 16.00 16.05 15.91 30,200 84,240 -1.9
05/08/2016
16.00
 231,670 16.00 16.05 15.82 42,830 74,460 -1.1
04/08/2016
16.00
 402,290 16.00 16.23 15.96 115,000 73,580 1.5
03/08/2016
16.00
 163,780 16.10 16.10 15.91 0 26,000 -0.9
02/08/2016
16.10
 578,050 16.19 16.19 16.00 436,940 281,850 5.4
01/08/2016
16.19
 283,670 16.14 16.23 16.05 198,060 0 7.0
29/07/2016
16.14
 563,960 15.96 16.23 15.96 27,820 0 1.0
28/07/2016
15.96
 414,250 15.64 16.00 15.68 173,770 0 6.0
27/07/2016
15.64
 369,970 15.77 15.82 15.59 57,220 200 1.9
26/07/2016
15.77
 258,980 15.91 15.96 15.73 50 0 0.0
25/07/2016
15.91
 195,250 15.87 15.96 15.82 12,700 19,000 -0.2
22/07/2016
15.87
 448,510 15.87 15.91 15.68 6,330 0 0.2
21/07/2016
15.87
 630,770 15.77 16.10 15.77 2,210 0 0.1
20/07/2016
15.77
 455,140 16.14 16.14 15.77 0 0 0
19/07/2016
16.14
 616,340 16.23 16.37 15.87 100,000 0 3.5
18/07/2016
16.23
 841,170 15.73 16.37 15.73 300,680 140 10.5
15/07/2016
15.73
 575,310 15.50 15.77 15.41 314,310 0 10.6
14/07/2016
15.50
 992,140 15.87 15.91 15.50 230,900 39,000 6.6
13/07/2016
15.87
 397,420 15.64 15.96 15.64 158,000 27,400 4.5
12/07/2016
15.64
 740,300 15.73 15.91 15.54 160,840 200,000 -1.3
11/07/2016
15.73
 861,850 16.00 16.14 15.68 293,720 27,770 9.2
08/07/2016
16.00
 588,030 16.00 16.23 15.91 213,800 25,570 6.6
07/07/2016
16.00
 761,030 15.73 16.10 15.77 122,880 24,870 3.4
06/07/2016
15.73
 665,230 15.82 15.87 15.54 8,160 16,000 -0.3
05/07/2016
15.82
 1,062,340 16.19 16.46 15.82 12,570 300 0.4
04/07/2016
16.19
 610,490 16.28 16.46 16.14 0 12,000 -0.4
01/07/2016
16.28
 1,380,200 15.96 16.42 16.05 597,920 491,300 3.8
30/06/2016
15.96
 1,183,910 16.42 16.46 15.91 13,000 207,860 -6.8
29/06/2016
16.42
 1,300,320 16.00 16.42 15.73 338,800 129,150 7.4
28/06/2016
16.00
 692,630 15.82 16.33 15.77 242,010 71,000 6.0
27/06/2016
15.82
 815,820 16.00 16.33 15.68 251,250 89,150 5.6

Chính sách bảo mật | Điều khoản sử dụng |