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)
13/04/2015
9.12
 216,600 9.16 9.16 9.01 0 0 0
10/04/2015
9.16
 639,450 9.09 9.16 9.05 0 0 0
09/04/2015
9.09
 607,700 9.05 9.12 9.05 3,000 0 0.1
08/04/2015
9.05
 512,200 8.98 9.09 8.94 0 0 0
07/04/2015
8.98
 431,100 8.65 9.01 8.61 0 0 0
06/04/2015
8.65
 91,700 8.69 8.80 8.61 0 0 0
03/04/2015
8.69
 189,500 8.61 8.90 8.58 1,500 0 0.0
02/04/2015
8.61
 541,500 8.69 8.76 8.43 500 0 0.0
01/04/2015
8.69
 624,100 8.83 9.63 8.69 0 0 0
31/03/2015
8.83
 465,540 8.83 9.74 8.76 0 0 0
30/03/2015
8.83
 377,900 9.01 9.78 8.80 0 0 0
27/03/2015
9.01
 413,100 9.05 9.09 9.01 0 0 0
26/03/2015
9.05
 1,036,705 9.01 9.09 8.90 0 0 0
25/03/2015
9.01
 816,300 8.98 9.01 8.90 0 0 0
24/03/2015
8.98
 582,800 9.01 9.01 8.87 0 0 0
23/03/2015
9.01
 1,723,700 9.01 9.23 8.98 0 50,000 -12.4
20/03/2015
9.01
 1,059,570 8.94 9.09 8.87 0 0 0
19/03/2015
8.94
 1,070,557 8.98 8.98 8.83 0 100,000 -24.4
18/03/2015
8.98
 1,377,163 9.01 9.09 8.94 67,500 91,500 -21.0
17/03/2015
9.01
 848,367 9.12 9.12 8.94 122,500 53,000 -10.1
16/03/2015
9.12
 1,532,590 9.05 9.16 9.01 329,000 20,000 3.2
13/03/2015
9.05
 675,910 9.09 9.23 9.01 50,000 95,000 -22.4
12/03/2015
9.09
 994,830 8.83 9.12 8.83 81,000 1,100 1.7
11/03/2015
8.83
 942,790 8.76 8.87 7.89 500 0 0.0
10/03/2015
8.76
 1,820,900 8.83 8.94 8.65 0 45,000 -10.7
09/03/2015
8.83
 1,865,730 8.87 9.01 8.83 186,000 0 4.6
06/03/2015
8.87
 2,076,480 8.61 8.94 8.61 100,000 0 2.4
05/03/2015
8.61
 2,598,900 8.43 8.65 8.29 201,800 0 4.7
04/03/2015
8.43
 2,081,010 8.21 8.47 8.14 90,000 2,000 1.6
03/03/2015
8.21
 1,701,100 8.00 8.25 8.03 0 101,000 -22.6
02/03/2015
8.00
 230,880 8.07 8.14 8.00 500 600 -0.1
27/02/2015
8.07
 394,100 8.14 8.14 8.00 2,000 130,900 -28.9
26/02/2015
8.14
 275,500 8.25 8.25 8.11 0 0 0
25/02/2015
8.25
 169,700 8.29 8.32 8.25 70,000 0 1.6
24/02/2015
8.29
 302,400 8.25 8.32 8.25 112,400 105,300 -21.4
13/02/2015
8.25
 454,000 8.29 8.36 8.18 85,000 300,000 -66.3
12/02/2015
8.29
 1,007,100 8.36 8.43 8.25 0 111,400 -25.6
11/02/2015
8.36
 1,284,400 8.07 8.36 8.07 5,300 0 0.1
10/02/2015
8.07
 411,310 8.03 8.11 7.63 0 0 -1.1
09/02/2015
8.03
 283,600 8.03 8.07 8.00 80,200 0 1.8
06/02/2015
8.03
 389,400 7.96 8.18 8.00 0 500 -0.1
05/02/2015
7.96
 420,350 8.03 8.11 7.96 6,300 0 0.1
04/02/2015
8.03
 289,700 7.92 8.07 7.81 500 0 0.0
03/02/2015
7.92
 686,400 8.07 8.14 7.92 500 600 -0.1
02/02/2015
8.07
 366,100 8.36 8.36 8.07 0 3,000 -0.7
30/01/2015
8.36
 1,032,400 8.43 8.47 8.18 90,000 4,000 1.2
29/01/2015
8.43
 818,500 8.51 8.58 8.40 0 600 -0.1
28/01/2015
8.51
 928,300 8.58 8.69 8.36 0 75,000 -17.4
27/01/2015
8.58
 1,642,100 8.72 8.90 8.43 50,400 400 1.1
26/01/2015
8.72
 1,353,360 8.69 8.83 8.65 5,200 0 0.1
23/01/2015
8.69
 2,324,300 8.51 8.83 8.51 218,700 0 5.2
22/01/2015
8.51
 539,300 8.54 8.65 8.47 0 0 0
21/01/2015
8.54
 1,872,600 8.29 8.61 8.21 295,500 0 6.9
20/01/2015
8.29
 817,900 8.40 8.43 8.21 13,500 0 0.3
19/01/2015
8.40
 884,500 8.47 8.51 8.29 166,200 0 3.8
16/01/2015
8.47
 1,007,200 8.61 8.72 8.43 0 0 0
15/01/2015
8.61
 1,848,200 8.21 8.69 8.03 392,000 0 9.1
14/01/2015
8.21
 1,314,510 7.89 8.36 7.63 100,000 0 0
13/01/2015
7.89
 1,572,900 8.14 8.14 7.81 218,000 0 4.8
12/01/2015
8.14
 1,285,100 8.18 8.36 8.14 0 0 0
09/01/2015
8.18
 1,085,100 8.21 8.51 7.27 0 0 0
08/01/2015
8.21
 662,500 8.11 8.72 7.92 32,000 0 0.7
07/01/2015
8.11
 880,200 7.74 8.11 7.78 0 0 0
06/01/2015
7.74
 717,700 7.60 7.74 7.34 0 0 0
05/01/2015
7.60
 532,400 7.60 8.00 6.76 0 0 0
31/12/2014
7.60
 1,083,600 7.05 7.60 7.16 0 0 0
30/12/2014
7.05
 257,400 6.91 7.09 6.83 104,500 0 2.0
29/12/2014
6.91
 415,500 6.87 7.01 6.80 205,600 0 3.9
26/12/2014
6.87
 88,200 6.91 7.01 6.25 0 0 0
25/12/2014
6.91
 203,500 7.01 7.05 6.91 0 0 0
24/12/2014
7.01
 287,400 6.98 7.09 6.98 0 0 0
23/12/2014
6.98
 315,400 6.87 7.12 6.87 0 0 0
22/12/2014
6.87
 311,000 6.65 6.91 6.58 81,400 0 1.5
19/12/2014
6.65
 235,000 6.80 6.94 6.07 0 0 0
18/12/2014: Cổ tức tiền mặt tỉ lệ: 5%
18/12/2014
6.80
 303,200 6.54 6.83 6.62 44,100 0 0.8
17/12/2014
6.54
 599,250 6.97 7.07 6.33 27,600 0 0.5
16/12/2014
6.97
 260,000 7.18 7.18 6.93 0 0 0
15/12/2014
7.18
 577,200 7.11 7.29 7.04 180,000 0 3.7
12/12/2014
7.11
 320,400 7.07 7.14 6.37 110,000 0 2.2
11/12/2014
7.07
 379,050 7.07 7.14 6.33 90,000 0 1.8
10/12/2014
7.07
 604,400 6.86 7.14 6.72 70,000 0 1.4
09/12/2014
6.86
 1,193,200 7.21 7.25 6.51 629,000 0 12.7
08/12/2014
7.21
 691,540 7.25 7.39 6.93 205,000 0 4.2
05/12/2014
7.25
 1,347,700 7.07 7.46 6.22 0 0 13.9
04/12/2014
7.07
 1,062,700 6.58 7.07 6.61 400,000 0 7.8
03/12/2014
6.58
 1,369,000 6.37 6.72 6.33 0 0 0
02/12/2014
6.37
 464,600 6.37 6.40 5.73 0 0 0
01/12/2014
6.37
 234,900 6.37 6.61 6.33 0 500 -0.1
28/11/2014
6.37
 1,076,600 6.37 6.54 6.22 0 0 0
27/11/2014
6.37
 217,350 6.37 6.37 6.12 0 0 0
26/11/2014
6.37
 641,500 6.54 6.61 6.26 0 0 0
25/11/2014
6.54
 223,450 6.61 6.72 6.54 0 0 0
24/11/2014
6.61
 293,100 6.75 6.83 6.58 0 0 0
21/11/2014
6.75
 197,500 6.86 7.04 6.65 500 0 0.0
20/11/2014
6.86
 272,100 6.83 7.04 6.65 45,000 0 0.9
19/11/2014
6.83
 428,500 7.14 7.18 6.79 0 0 0
18/11/2014
7.14
 568,900 7.53 7.53 7.04 0 0 0
17/11/2014
7.53
 286,600 7.25 7.53 7.21 0 0 0
14/11/2014
7.25
 530,820 7.43 7.50 7.25 0 0 0
13/11/2014
7.43
 436,200 7.57 7.71 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |