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)
26/01/2016
11.21
 585,940 11.46 11.46 11.04 32,500 61,430 -0.8
25/01/2016
11.46
 815,950 11.25 11.59 11.34 366,200 260,000 2.9
22/01/2016
11.25
 440,980 11.12 11.25 10.91 309,400 447,400 -3.6
21/01/2016
11.12
 326,380 11.17 11.25 11.08 28,720 204,600 -4.6
20/01/2016
11.17
 1,008,560 11.25 11.51 11.17 91,100 363,670 -7.3
19/01/2016
11.25
 496,660 11.04 11.25 11.04 20,000 144,370 -3.3
18/01/2016
11.04
 987,190 11.34 11.34 10.74 243,220 42,760 5.1
15/01/2016
11.34
 380,980 11.38 11.38 11.17 9,210 176,760 -4.4
14/01/2016
11.38
 122,130 11.42 11.42 11.25 1,790 38,290 -1.0
13/01/2016
11.42
 249,760 11.34 11.42 11.29 1,600 5,590 -0.1
12/01/2016
11.34
 146,800 11.34 11.34 11.25 161,430 155,930 0.1
11/01/2016
11.34
 252,880 11.34 11.46 11.25 47,860 81,000 -0.9
08/01/2016
11.34
 361,600 11.38 11.42 11.25 104,760 195,270 -2.4
07/01/2016
11.38
 214,880 11.46 11.51 11.29 121,200 0 3.3
06/01/2016
11.46
 366,600 11.29 11.55 11.34 200,730 500 5.4
05/01/2016
11.29
 461,970 11.29 11.34 11.25 343,430 18,560 8.7
04/01/2016
11.29
 646,170 11.29 11.42 11.17 36,980 0 1.0
31/12/2015
11.29
 273,110 11.21 11.34 11.21 172,460 10,000 4.3
30/12/2015
11.21
 63,090 11.12 11.25 11.08 3,500 0 0.1
29/12/2015
11.12
 104,230 11.04 11.17 10.95 2,600 8,750 -0.2
28/12/2015
11.04
 258,320 11.12 11.17 11.04 20,000 0 0.5
25/12/2015
11.12
 94,520 11.21 11.25 11.12 19,330 0 0.5
24/12/2015
11.21
 88,780 11.21 11.25 11.17 0 0 0
23/12/2015
11.21
 253,070 11.29 11.34 11.21 139,900 2,200 3.7
22/12/2015
11.29
 58,960 11.29 11.38 11.29 14,810 0 0.4
21/12/2015
11.29
 64,310 11.55 11.55 11.29 9,000 0 0.2
18/12/2015
11.55
 5,808,750 11.42 11.63 11.12 3,775,050 4,821,630 -27.7
17/12/2015
11.42
 323,830 11.38 11.46 11.38 49,500 185,890 -3.7
16/12/2015
11.38
 401,880 11.38 11.46 11.38 68,000 249,930 -4.9
15/12/2015
11.38
 369,000 11.42 11.68 11.38 5,000 312,730 -8.3
14/12/2015
11.42
 537,740 11.72 11.80 11.34 0 180,770 -4.9
11/12/2015
11.72
 212,280 11.76 11.93 11.72 155,730 11,160 4.0
10/12/2015
11.76
 274,940 11.51 11.85 11.51 172,900 0 4.8
09/12/2015
11.51
 513,430 12.06 12.06 11.51 278,470 491,200 -5.9
08/12/2015
12.06
 403,690 11.89 12.10 11.68 150,000 60,000 2.5
07/12/2015
11.89
 499,670 11.97 12.23 11.59 100,260 176,410 -2.1
04/12/2015
11.97
 560,880 11.63 11.97 11.51 162,650 1,130 4.5
03/12/2015
11.63
 560,860 11.34 11.63 11.38 253,380 49,340 6.8
02/12/2015
11.34
 250,300 11.34 11.42 11.34 0 111,400 -25.6
01/12/2015
11.34
 162,440 11.38 11.42 11.34 14,000 92,160 -2.1
30/11/2015
11.38
 340,210 11.42 11.42 11.34 158,450 63,530 2.5
27/11/2015
11.42
 375,340 11.42 11.51 11.38 85,000 92,220 -0.2
26/11/2015
11.42
 152,130 11.59 11.68 11.42 0 0 0
25/11/2015
11.59
 705,280 11.46 11.63 11.38 467,150 61,560 11.0
24/11/2015
11.46
 462,860 11.46 11.51 11.34 318,710 10,000 8.3
23/11/2015
11.46
 450,180 11.59 11.63 11.42 0 52,470 -1.4
20/11/2015
11.59
 276,690 11.68 11.68 11.55 30,400 43,030 -0.3
19/11/2015
11.68
 441,690 11.63 11.76 11.63 157,950 70,000 2.4
18/11/2015
11.63
 1,135,160 11.46 11.80 11.42 479,160 152,140 8.9
17/11/2015
11.46
 470,800 11.46 11.51 11.38 231,870 105,000 3.4
16/11/2015
11.46
 736,590 11.38 11.51 11.34 236,280 119,680 3.1
13/11/2015
11.38
 214,770 11.34 11.42 11.29 2,000 27,220 -0.7
12/11/2015
11.34
 386,090 11.34 11.34 11.04 80,900 0 2.2
11/11/2015
11.34
 250,630 11.29 11.34 11.25 120,000 0 3.2
10/11/2015
11.29
 250,850 11.38 11.42 11.21 135,370 600 3.6
09/11/2015
11.38
 358,720 11.38 11.51 11.38 210,570 250,000 -1.1
06/11/2015
11.38
 771,680 11.34 11.63 11.34 313,000 89,720 6.0
05/11/2015
11.34
 88,820 11.42 11.46 11.34 0 109,000 -27.1
04/11/2015
11.42
 510,820 11.42 11.46 11.38 369,810 0 9.9
03/11/2015
11.42
 412,080 11.21 11.42 11.21 500 0 0.0
02/11/2015
11.21
 366,700 11.25 11.34 11.17 5,300 0 0.1
30/10/2015
11.25
 552,360 11.46 11.46 11.25 80,400 47,480 0.9
29/10/2015
11.46
 711,860 11.42 11.55 11.42 49,500 359,940 -8.4
28/10/2015
11.42
 499,200 11.38 11.59 11.38 87,200 182,710 -2.6
27/10/2015
11.38
 303,560 11.51 11.59 11.38 48,210 0 1.3
26/10/2015
11.51
 1,783,130 11.21 11.59 11.21 520,900 117,460 10.9
23/10/2015
11.21
 439,020 11.12 11.25 11.08 154,270 0 4.1
22/10/2015
11.12
 137,510 11.04 11.12 11.00 69,530 0 1.8
21/10/2015
11.04
 236,470 11.08 11.17 11.04 0 52,980 -1.4
20/10/2015
11.08
 682,810 11.04 11.25 11.00 403,840 35,500 9.7
19/10/2015
11.04
 491,530 11.21 11.21 10.95 1,100 0 0.0
16/10/2015
11.21
 787,770 11.21 11.38 11.21 306,850 100,000 5.5
15/10/2015
11.21
 427,370 11.17 11.25 11.12 200,780 0 5.3
14/10/2015: Cổ tức tiền mặt tỉ lệ: 9%
14/10/2015
11.17
 796,190 11.17 11.29 11.12 218,620 0 5.8
13/10/2015
11.17
 734,670 11.08 11.29 11.00 109,360 4,690 2.8
12/10/2015
11.08
 522,660 11.08 11.17 11.04 92,340 0 2.5
09/10/2015
11.08
 586,320 11.08 11.25 11.04 258,880 0 7.0
08/10/2015
11.08
 595,030 11.00 11.17 10.96 427,000 225,000 5.5
07/10/2015
11.00
 3,544,480 11.21 11.21 11.00 941,970 50,600 24.1
06/10/2015
11.21
 1,603,790 10.76 11.21 10.88 710,460 667,200 1.1
05/10/2015
10.76
 583,960 10.59 10.80 10.59 203,440 12,460 5.0
02/10/2015
10.59
 2,644,260 10.30 10.67 10.43 750,070 296,040 11.7
01/10/2015
10.30
 399,290 10.22 10.30 10.22 183,000 0 4.6
30/09/2015
10.22
 396,320 10.22 10.30 10.18 238,660 0 6.0
29/09/2015
10.22
 741,000 10.14 10.22 9.89 225,160 0 5.5
28/09/2015
10.14
 541,010 10.14 10.18 10.14 101,490 9,000 2.3
25/09/2015
10.14
 358,650 10.26 10.26 10.14 225,000 105,000 3.0
24/09/2015
10.26
 858,090 10.22 10.30 10.18 626,020 100,000 13.1
23/09/2015
10.22
 749,240 9.98 10.22 9.93 336,120 25,000 7.7
22/09/2015
9.98
 731,770 10.02 10.10 9.98 399,700 389,980 0.2
21/09/2015
10.02
 1,142,000 10.26 10.26 9.81 77,990 238,730 -3.9
18/09/2015
10.26
 7,323,730 10.02 10.26 9.89 6,642,390 3,174,800 87.0
17/09/2015
10.02
 7,905,680 10.35 10.39 10.02 8,643,300 1,462,460 180.6
16/09/2015
10.35
 1,271,460 10.35 10.47 10.35 882,140 126,700 19.0
15/09/2015
10.35
 1,017,550 10.35 10.47 10.35 538,950 104,190 11.0
14/09/2015
10.35
 4,394,380 9.69 10.35 10.18 712,120 1,000 17.8
11/09/2015
9.69
 565,110 9.73 9.81 9.69 192,510 0 4.6
10/09/2015
9.73
 768,730 9.77 9.77 9.61 350,000 3,000 8.2
09/09/2015
9.77
 850,050 9.57 9.77 9.65 339,800 0 8.1
08/09/2015
9.57
 624,840 9.44 9.61 9.28 71,580 58,520 0.3

Chính sách bảo mật | Điều khoản sử dụng |