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)
07/09/2015
9.44
 1,002,920 9.77 9.77 9.32 99,830 68,600 0.7
04/09/2015
9.77
 1,059,220 9.69 9.89 9.57 3,000 0 0.1
03/09/2015
9.69
 1,027,890 9.98 9.98 9.65 186,000 0 4.6
01/09/2015
9.98
 1,158,000 9.89 10.10 9.85 334,220 48,840 6.9
31/08/2015
9.89
 1,127,430 10.06 10.06 9.73 189,760 60,000 3.1
28/08/2015
10.06
 2,001,890 9.81 10.10 9.81 915,570 0 22.2
27/08/2015
9.81
 2,393,230 9.69 9.98 9.77 851,930 165,000 16.5
26/08/2015
9.69
 2,338,250 9.11 9.69 9.03 322,110 271,500 1.4
25/08/2015
9.11
 3,226,650 9.48 9.48 8.99 200,100 542,000 -7.7
24/08/2015
9.48
 3,155,060 10.18 10.18 9.48 479,030 443,800 0.9
21/08/2015
10.18
 3,114,440 10.39 10.39 9.77 456,200 383,500 1.8
20/08/2015
10.39
 2,143,520 10.47 10.59 10.26 163,380 59,760 2.6
19/08/2015
10.47
 2,535,910 10.47 10.47 10.22 133,100 48,000 2.1
18/08/2015
10.47
 2,326,400 10.26 10.59 10.22 160,240 202,000 -1.1
17/08/2015
10.26
 1,843,400 10.43 10.55 10.18 60,000 81,800 -0.6
14/08/2015
10.43
 1,485,440 10.35 10.43 10.22 350,480 80,000 6.8
13/08/2015
10.35
 3,533,040 10.59 10.59 10.10 1,043,680 473,000 14.4
12/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
12/08/2015
10.59
 2,861,500 10.24 10.63 10.18 1,014,900 300 25.9
11/08/2015
10.24
 2,584,680 10.40 10.40 10.24 220,580 121,660 2.7
10/08/2015
10.40
 2,170,220 10.32 10.51 10.24 613,000 137,520 12.9
07/08/2015
10.32
 2,746,120 10.09 10.40 10.09 631,110 140,000 13.1
06/08/2015
10.09
 5,907,090 9.82 10.17 9.78 3,245,010 310,000 76.9
05/08/2015
9.82
 2,047,940 9.55 9.82 9.59 0 10,000 -2.5
04/08/2015
9.55
 1,401,370 9.59 9.67 9.51 413,620 480 10.3
03/08/2015
9.59
 3,763,440 9.71 9.71 9.21 446,240 28,510 10.4
31/07/2015
9.71
 3,583,490 9.51 9.71 9.44 1,551,320 60,000 37.5
30/07/2015
9.51
 3,698,770 9.40 9.71 9.40 1,605,700 56,000 38.7
29/07/2015
9.40
 2,880,460 9.28 9.59 9.32 319,050 1,000 7.8
28/07/2015
9.28
 10,592,840 8.82 9.40 8.75 1,235,700 0 29.7
27/07/2015
8.82
 1,542,910 8.86 8.86 8.67 45,510 0 1.0
24/07/2015
8.86
 2,645,710 8.63 8.86 8.63 30,200 0 0.7
23/07/2015
8.63
 1,557,860 8.71 8.86 8.63 15,000 520,380 -11.4
22/07/2015
8.71
 541,900 8.71 8.75 8.59 5,000 80,000 -1.7
21/07/2015
8.71
 692,660 8.82 8.82 8.67 300 0 0.0
20/07/2015
8.82
 817,060 8.90 8.90 8.67 274,770 150,000 2.9
17/07/2015
8.90
 1,426,300 8.94 9.17 8.90 5,000 150,000 -3.4
16/07/2015
8.94
 637,970 9.02 9.05 8.86 0 0 0
15/07/2015
9.02
 645,360 8.98 9.05 8.90 225,000 0 5.3
14/07/2015
8.98
 1,010,490 8.94 9.05 8.82 23,000 0 0.5
13/07/2015
8.94
 1,090,090 8.75 8.94 8.67 0 0 0
10/07/2015
8.75
 659,940 8.67 8.79 8.63 2,470 0 0.1
09/07/2015
8.67
 1,136,310 8.40 8.67 8.40 10 138,790 -3.1
08/07/2015
8.40
 859,840 8.52 8.56 8.25 3,600 159,200 -3.4
07/07/2015
8.52
 1,366,440 8.75 8.75 8.36 5,090 295,910 -6.4
06/07/2015
8.75
 1,132,700 8.86 8.86 8.63 2,000 421,000 -9.6
03/07/2015
8.86
 1,044,960 8.86 8.86 8.75 3,000 47,100 -1.0
02/07/2015
8.86
 524,350 8.82 8.86 8.75 10 0 0.0
01/07/2015
8.82
 574,530 8.82 8.82 8.75 165,350 100,000 1.5
30/06/2015
8.82
 466,250 8.90 8.98 8.82 170,000 236,000 -1.5
29/06/2015
8.90
 492,240 8.79 8.90 8.75 150,980 17,800 3.1
26/06/2015
8.79
 754,580 8.90 8.94 8.79 200,000 89,490 2.6
25/06/2015
8.90
 620,150 8.98 8.98 8.82 218,240 200,000 0.4
24/06/2015
8.98
 361,570 9.05 9.05 8.94 202,450 107,000 2.2
23/06/2015
9.05
 471,210 8.94 9.05 8.94 202,170 0 4.7
22/06/2015
8.94
 620,290 8.94 9.13 8.94 217,410 250 5.1
19/06/2015
8.94
 832,450 8.90 9.05 8.86 212,510 245,510 -0.8
18/06/2015
8.90
 934,860 9.05 9.05 8.79 142,490 528,000 -8.9
17/06/2015
9.05
 931,350 9.40 9.40 9.05 4,190 350,000 -8.3
16/06/2015
9.40
 951,420 9.63 9.67 9.40 123,820 531,000 -10.1
15/06/2015
9.63
 407,700 9.90 9.98 9.63 9,370 2,000 0.2
12/06/2015
9.90
 2,603,360 9.44 9.98 9.59 771,180 13,200 19.3
11/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
10/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
09/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
08/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
05/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
04/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
03/06/2015
9.44
 0 9.44 9.44 9.44 100,000 0 2.4
02/06/2015
9.44
 1,216,600 9.25 9.48 9.25 0 500 -0.1
01/06/2015
9.25
 536,800 9.25 9.28 9.13 0 0 1.9
29/05/2015
9.25
 283,400 9.28 9.28 9.17 44,000 0 1.1
28/05/2015
9.28
 368,300 9.13 9.28 9.09 4,700 0 0.1
27/05/2015
9.13
 900,500 8.90 9.21 8.82 150,000 0 3.6
26/05/2015
8.90
 591,000 9.02 9.02 8.86 45,000 0 1.0
25/05/2015
9.02
 239,700 9.05 9.09 8.90 7,000 0 0.2
22/05/2015
9.05
 564,400 8.94 9.13 8.82 1,100,000 0 26.0
21/05/2015
8.94
 771,600 8.90 9.09 8.79 300 0 0.0
20/05/2015: Cổ tức tiền mặt tỉ lệ: 13%
20/05/2015
8.90
 1,095,400 8.98 9.13 8.86 0 0 0
19/05/2015
8.98
 1,254,508 8.43 8.98 8.51 151,000 2,000 3.2
18/05/2015
8.43
 8,743,550 8.47 8.90 7.63 700,000 0 15.9
15/05/2015
8.47
 2,509,100 8.90 8.98 8.11 200,000 0 4.9
14/05/2015
8.90
 391,600 9.09 9.16 8.90 2,000 0 0.1
13/05/2015
9.09
 697,250 8.90 9.12 8.87 300,000 0 7.4
12/05/2015
8.90
 383,500 8.76 9.16 8.87 150,000 81,800 -16.4
11/05/2015
8.76
 375,000 8.90 9.16 8.76 0 109,000 -27.1
08/05/2015
8.90
 270,700 8.72 9.09 8.87 0 10,000 -2.5
07/05/2015
8.72
 476,110 9.09 9.09 8.18 0 69,200 -17.2
06/05/2015
9.09
 140,700 9.23 9.23 9.01 0 0 0
05/05/2015
9.23
 186,300 9.01 9.23 8.90 0 0 0
04/05/2015
9.01
 311,200 9.34 9.45 8.94 0 0 0
27/04/2015
9.34
 89,600 9.38 9.41 9.27 0 0 0
24/04/2015
9.38
 216,100 9.34 9.38 9.23 0 0 0
23/04/2015
9.34
 487,410 9.38 9.45 9.20 142,000 0 3.6
22/04/2015
9.38
 396,130 9.34 9.45 9.20 0 100 -0.0
21/04/2015
9.34
 452,600 9.27 9.45 9.23 0 57,400 -14.8
20/04/2015
9.27
 247,400 9.16 9.27 9.16 0 0 0
17/04/2015
9.16
 412,300 9.23 9.23 9.12 0 0 0
16/04/2015
9.23
 861,640 9.45 9.45 9.20 0 0 0
15/04/2015
9.45
 662,500 9.16 9.74 9.09 191,100 300,000 -70.2
14/04/2015
9.16
 218,710 9.12 9.16 9.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |