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
(2024-10-15) 		-0.95 -4.83% 3,853,400 -167,446 -3.1
18.55
19.65
18.70
2 tháng
(2024-09-16) 		-1 -5.08% 8,966,000 -204,370 -3.8
18.55
20.15
18.70
3 tháng
(2024-08-16) 		-0.70 -3.61% 18,049,900 370,430 7.7
18.55
20.45
18.70
6 tháng
(2024-05-20) 		-3.65 -16.33% 65,507,600 1,357,776 27.9
18.55
23.60
18.70
12 tháng
(2023-11-20) 		-5.28 -22.03% 168,035,300 -3,579,250 -100.8
18.55
25.88
18.70
24 tháng
(2022-11-25) 		-3.82 -16.96% 330,223,100 -8,432,221 -244.1
18.55
31.03
18.70
36 tháng
(2021-11-30) 		0.10 0.52% 685,779,000 -3,518,834 -170.6
17.49
31.03
18.70
60 tháng
(2019-12-11) 		3.46 22.74% 944,943,490 -14,880,489 -403.1
11.57
31.03
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2016
16.00
 3,134,360 14.99 16.00 14.62 90,930 109,890 -0.7
23/06/2016
14.99
 543,640 15.18 15.31 14.81 40,540 180,000 -4.6
22/06/2016
15.18
 864,670 15.27 15.36 15.08 111,070 333,370 -7.3
21/06/2016
15.27
 1,035,810 15.64 15.77 15.08 166,740 355,700 -6.3
20/06/2016
15.64
 481,160 14.72 15.64 14.95 82,300 44,140 1.3
17/06/2016
14.72
 2,295,350 15.18 15.22 14.72 168,070 1,903,040 -55.5
16/06/2016
15.18
 1,774,830 14.26 15.18 14.30 182,010 99,200 2.5
15/06/2016
14.26
 455,630 14.16 14.35 14.12 233,640 40,540 6.0
14/06/2016
14.16
 167,530 14.07 14.35 14.03 10,600 8,550 0.1
13/06/2016
14.07
 350,470 14.49 14.49 14.07 8,570 85,570 -2.4
10/06/2016
14.49
 374,990 14.30 14.49 14.26 227,190 10 7.1
09/06/2016
14.30
 282,020 14.26 14.35 14.12 72,550 18,440 1.7
08/06/2016
14.26
 293,070 14.30 14.39 14.26 40,800 1,070 1.2
07/06/2016
14.30
 343,950 14.44 14.58 14.26 46,530 5,000 1.3
06/06/2016
14.44
 210,700 14.53 14.62 14.35 50,190 0 1.6
03/06/2016
14.53
 391,080 14.35 14.67 14.35 124,430 250 3.9
02/06/2016
14.35
 332,920 14.26 14.49 14.26 143,060 50,000 2.9
01/06/2016
14.26
 450,330 14.53 14.58 14.21 167,980 142,500 0.8
31/05/2016
14.53
 767,070 14.53 14.58 14.35 735,970 214,210 16.4
30/05/2016
14.53
 514,670 14.07 14.62 13.98 216,900 0 6.8
27/05/2016
14.07
 159,050 14.12 14.21 14.07 700 0 0.0
26/05/2016
14.12
 320,770 14.62 14.62 14.12 20,430 2,000 0.6
25/05/2016
14.62
 565,770 14.30 14.67 14.35 333,000 0 10.5
24/05/2016
14.30
 594,360 13.98 14.44 13.98 43,450 38,030 0.2
23/05/2016
13.98
 513,260 13.84 13.98 13.84 286,300 10,000 8.4
20/05/2016
13.84
 365,590 13.80 13.89 13.70 176,150 27,520 4.5
19/05/2016
13.80
 310,670 13.84 13.89 13.70 190,200 10,950 5.4
18/05/2016
13.84
 426,800 13.70 13.84 13.61 235,250 75,930 4.8
17/05/2016
13.70
 384,980 13.84 13.98 13.70 81,980 121,560 -1.2
16/05/2016
13.84
 175,780 13.70 13.93 13.70 78,600 0 2.4
13/05/2016
13.70
 240,760 14.03 14.03 13.70 20,000 68,860 -1.5
12/05/2016
14.03
 648,210 13.84 14.12 13.80 354,880 189,000 5.0
11/05/2016
13.84
 272,280 13.80 13.89 13.75 153,340 150,000 0.1
10/05/2016
13.80
 286,950 13.61 13.84 13.43 89,350 100,000 -0.3
09/05/2016
13.61
 555,280 13.34 13.98 13.34 197,130 30,000 5.0
06/05/2016
13.34
 263,510 13.29 13.43 13.24 109,400 8,000 2.9
05/05/2016
13.29
 471,630 13.34 13.38 13.20 100 41,650 -1.2
04/05/2016
13.34
 389,900 13.57 13.57 13.29 30,400 0 0.9
29/04/2016
13.57
 730,930 13.06 13.66 13.06 466,190 50,000 12.2
28/04/2016
13.06
 319,770 13.20 13.24 13.06 56,400 0 1.6
27/04/2016
13.20
 450,180 13.47 13.47 13.15 30,000 121,430 -2.6
26/04/2016
13.47
 399,510 13.52 13.52 13.20 169,130 102,380 1.9
25/04/2016
13.52
 559,250 13.24 13.66 13.29 162,000 228,880 -2.0
22/04/2016
13.24
 1,635,360 13.57 13.57 13.11 282,150 339,000 -1.6
21/04/2016
13.57
 665,630 14.07 14.07 13.57 63,410 8,200 1.6
20/04/2016: Cổ tức tiền mặt tỉ lệ: 13%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
20/04/2016
14.07
 488,200 13.84 14.26 13.80 118,450 0 3.6
19/04/2016
13.84
 683,030 14.10 14.27 13.80 36,000 60,000 -0.8
15/04/2016
14.10
 600,690 14.39 14.52 14.10 0 81,020 -2.7
14/04/2016
14.39
 344,120 14.31 14.52 14.31 73,640 126,960 -1.8
13/04/2016
14.31
 990,730 14.52 14.77 14.31 380,180 608,320 -7.7
12/04/2016
14.52
 1,265,350 13.80 14.69 13.71 103,200 635,720 -17.9
11/04/2016
13.80
 595,600 13.88 13.93 13.71 20,000 45,010 -0.8
08/04/2016
13.88
 590,270 14.01 14.22 13.80 20,000 83,860 -2.1
07/04/2016
14.01
 676,380 14.01 14.39 14.01 22,000 342,490 -10.6
06/04/2016
14.01
 934,160 13.84 14.05 13.76 226,800 341,740 -3.8
05/04/2016
13.84
 452,150 13.50 13.88 13.50 165,550 70,200 3.1
04/04/2016
13.50
 779,150 13.54 13.97 13.46 226,760 322,000 -3.0
01/04/2016
13.54
 1,138,560 14.10 14.10 13.50 35,930 130,000 -3.1
31/03/2016
14.10
 954,010 14.27 14.61 14.10 399,370 225,050 5.8
30/03/2016
14.27
 1,205,570 14.73 14.77 14.27 272,710 410,100 -4.7
29/03/2016
14.73
 1,861,880 14.56 15.28 14.65 827,330 872,910 -1.6
28/03/2016
14.56
 1,102,090 13.76 14.56 13.37 269,820 200,000 2.3
25/03/2016
13.76
 1,796,690 12.91 13.76 12.91 835,470 21,800 26.0
24/03/2016
12.91
 1,149,410 12.65 13.12 12.57 220,700 7,880 6.5
23/03/2016
12.65
 890,630 12.61 12.65 12.52 202,300 0 6.0
22/03/2016
12.61
 883,950 12.57 12.65 12.40 360,000 55,800 9.0
21/03/2016
12.57
 1,216,490 12.65 12.74 12.40 708,520 327,820 11.3
18/03/2016
12.65
 3,459,550 12.31 12.65 12.35 2,826,840 287,040 75.3
17/03/2016
12.31
 1,665,220 12.02 12.44 12.14 266,540 368,130 -2.9
16/03/2016
12.02
 271,230 12.02 12.06 11.97 42,000 76,000 -1.0
15/03/2016
12.02
 641,570 12.10 12.10 11.80 3,000 189,000 -5.2
14/03/2016
12.10
 538,520 12.06 12.14 12.02 109,560 189,000 -2.3
11/03/2016
12.06
 735,960 11.97 12.23 12.02 95,030 211,000 -3.3
10/03/2016
11.97
 1,012,450 11.89 12.02 11.85 330,920 228,000 2.9
09/03/2016
11.89
 1,557,220 12.14 12.14 11.80 399,040 450,000 -1.5
08/03/2016
12.14
 584,700 12.14 12.31 12.10 250,900 0 7.2
07/03/2016
12.14
 1,222,540 11.93 12.44 11.97 216,380 91,170 3.6
04/03/2016
11.93
 771,140 11.68 11.97 11.63 250,150 53,500 5.5
03/03/2016
11.68
 407,900 11.80 11.80 11.59 36,550 21,000 0.4
02/03/2016
11.80
 1,959,700 11.29 11.80 11.29 326,620 136,010 5.2
01/03/2016
11.29
 403,780 11.25 11.29 11.12 142,250 0 3.8
29/02/2016
11.25
 186,960 11.29 11.34 11.25 98,260 49,490 1.3
26/02/2016
11.29
 120,750 11.29 11.38 11.25 43,340 29,200 0.4
25/02/2016
11.29
 243,370 11.21 11.34 11.25 162,500 66,000 2.6
24/02/2016
11.21
 462,230 11.25 11.29 11.17 76,000 234,960 -4.2
23/02/2016
11.25
 428,390 11.29 11.34 11.25 111,890 120,900 -0.2
22/02/2016
11.29
 355,110 11.34 11.38 11.29 72,000 180,570 -2.9
19/02/2016
11.34
 169,160 11.42 11.42 11.34 35,000 55,010 -0.5
18/02/2016
11.42
 496,130 11.38 11.46 11.34 115,850 70,000 1.2
17/02/2016
11.38
 1,059,560 11.17 11.42 11.12 463,720 424,600 1.0
16/02/2016
11.17
 469,210 11.04 11.21 11.08 199,080 262,380 -1.7
15/02/2016
11.04
 288,450 11.17 11.21 10.95 25,010 233,110 -5.4
05/02/2016
11.17
 398,320 11.04 11.17 11.04 219,950 285,130 -1.7
04/02/2016
11.04
 223,380 11.00 11.17 11.04 56,000 170,830 -3.0
03/02/2016
11.00
 796,440 11.08 11.12 11.00 592,410 462,100 3.4
02/02/2016
11.08
 402,570 11.12 11.25 11.00 297,030 28,840 7.0
01/02/2016
11.12
 106,860 11.21 11.25 11.12 27,500 50,000 -0.6
29/01/2016
11.21
 455,220 11.12 11.25 10.95 246,960 45,800 5.3
28/01/2016
11.12
 707,560 11.25 11.34 10.95 100,000 65,000 0.9
27/01/2016
11.25
 308,030 11.21 11.25 11.08 3,000 103,060 -2.6

Chính sách bảo mật | Điều khoản sử dụng |