CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

20
-0.15
(-0.74%)
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
(2024-08-20) 		0.15 0.76% 8,420,100 470,500 9.4
19.70
20.45
20
2 tháng
(2024-07-22) 		-0.45 -2.20% 21,281,200 1,188,800 23.4
19
20.50
20
3 tháng
(2024-06-21) 		-2.30 -10.31% 30,796,900 1,315,610 26.3
19
22.30
20
6 tháng
(2024-03-25) 		-4.55 -18.53% 87,368,400 2,605,476 53.9
19
25.15
20
12 tháng
(2023-09-25) 		-4.52 -18.43% 181,444,200 -5,173,980 -139.9
19
25.88
20
24 tháng
(2022-09-30) 		-4.75 -19.20% 374,048,000 -1,956,427 -92.3
19
31.03
20
36 tháng
(2021-10-05) 		1.81 9.97% 724,930,000 -334,764 -98.5
17.49
31.03
20
60 tháng
(2019-10-16) 		4.46 28.70% 948,102,470 -17,636,369 -467.3
11.57
31.03
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
25.64
 407,700 26.04 26.40 25.55 63,000 20,990 1.2
13/02/2023
26.04
 1,103,900 25.06 26.04 25.06 472,800 12,400 13.4
10/02/2023
25.06
 902,000 24.97 25.86 24.97 139,500 12,600 3.6
09/02/2023
24.97
 208,100 25.06 25.28 24.70 74,500 0 2.1
08/02/2023
25.06
 622,200 25.06 25.28 24.84 333,100 2,200 9.3
07/02/2023
25.06
 652,600 25.02 25.60 24.93 133,900 17,100 3.3
06/02/2023
25.02
 613,500 24.13 25.06 23.90 14,900 8,500 0.2
03/02/2023
24.13
 371,900 23.99 24.39 23.63 232,000 204,600 0.7
02/02/2023
23.99
 573,100 24.62 25.06 23.99 2,196 84,500 -2.2
01/02/2023
24.62
 1,087,600 25.69 26.00 23.90 800 237,600 -6.5
31/01/2023
25.69
 1,179,900 24.39 25.69 24.35 199,460 305,800 -3.1
30/01/2023
24.39
 1,014,000 25.15 25.15 24.35 3,000 299,300 -8.1
27/01/2023
25.15
 1,114,000 25.37 25.69 24.53 4,400 102,200 -2.8
19/01/2023
25.37
 765,100 25.37 26.09 25.37 100 285,600 -8.1
18/01/2023
25.37
 381,600 25.60 25.69 25.33 3,805 145,800 -4.0
17/01/2023
25.60
 572,000 25.20 25.60 24.88 202,000 201,400 0.0
16/01/2023
25.20
 295,600 25.51 25.60 25.11 36,175 60,000 -0.7
13/01/2023
25.51
 554,500 25.55 25.86 25.42 67 3,900 -0.1
12/01/2023
25.55
 444,300 25.51 25.95 25.24 87 171,280 -4.9
11/01/2023
25.51
 839,900 25.15 25.86 24.75 311,717 335,000 -0.7
10/01/2023
25.15
 340,400 25.11 25.51 24.84 113,000 160,200 -1.3
09/01/2023
25.11
 681,300 25.64 25.95 24.79 1,800 185,300 -5.2
06/01/2023
25.64
 1,209,800 26.76 26.85 25.02 362,100 624,500 -7.5
05/01/2023
26.76
 958,100 27.16 28.00 26.49 0 526,800 -15.8
04/01/2023
27.16
 608,900 26.00 27.20 25.69 8,000 4,100 0.1
03/01/2023
26.00
 216,200 25.73 26.31 25.24 15,700 10 0.5
30/12/2022
25.73
 203,000 25.60 25.82 25.06 100,800 9,600 2.6
29/12/2022
25.60
 275,100 25.64 25.69 24.97 130,100 14,000 3.3
28/12/2022
25.64
 331,600 25.24 25.64 24.70 152,500 3,800 4.3
27/12/2022
25.24
 415,700 24.97 25.42 24.35 105,000 3,400 2.9
26/12/2022
24.97
 337,300 25.60 25.86 24.79 100,100 12,300 2.5
23/12/2022
25.60
 1,083,200 24.75 26.44 24.75 101,600 20,800 2.3
22/12/2022
24.75
 376,300 23.63 24.75 23.59 228,700 200 6.3
21/12/2022
23.63
 257,100 23.86 24.08 23.28 131,300 8,500 3.3
20/12/2022
23.86
 540,700 24.53 24.70 23.10 209,700 69,100 3.8
19/12/2022
24.53
 408,700 24.93 25.20 24.53 120,900 1,400 3.3
16/12/2022
24.93
 705,500 24.93 25.33 24.79 211,000 224,200 -0.4
15/12/2022
24.93
 479,800 24.70 25.06 24.35 119,600 75,630 1.2
14/12/2022
24.70
 513,100 24.75 25.06 24.17 50,400 10,700 1.1
13/12/2022
24.75
 302,600 24.53 24.88 24.17 167,000 6,500 4.5
12/12/2022
24.53
 1,060,700 24.66 25.55 24.13 176,000 22,900 4.2
09/12/2022
24.66
 907,400 23.90 24.97 23.72 286,200 162,600 3.4
08/12/2022
23.90
 563,100 23.90 24.39 23.63 111,500 115,900 -0.1
07/12/2022
23.90
 560,800 23.59 24.53 23.28 27,200 13,200 0.4
06/12/2022
23.59
 913,300 23.72 24.53 22.97 228,500 138,400 2.4
05/12/2022
23.72
 811,600 23.95 24.53 23.32 6,100 276,504 -7.2
02/12/2022
23.95
 487,000 23.23 23.95 23.01 26,900 8,700 0.5
01/12/2022
23.23
 976,600 24.26 24.70 23.23 2,500 398,700 -10.3
30/11/2022
24.26
 1,310,800 22.74 24.26 22.12 252,100 122,830 3.5
29/11/2022
22.74
 652,900 22.74 23.01 22.16 150,100 124,006 0.7
28/11/2022
22.74
 460,300 22.52 23.05 22.43 0 16,410 -0.4
25/11/2022
22.52
 671,400 22.12 22.74 21.94 403,000 243,400 4.0
24/11/2022
22.12
 866,400 22.30 23.28 21.63 601,303 45,800 13.8
23/11/2022
22.30
 968,200 21.40 22.74 21.40 785,200 29,600 18.9
22/11/2022
21.40
 716,800 21.63 21.94 21.23 223,200 23,800 4.8
21/11/2022
21.63
 716,000 20.51 21.63 20.56 338,300 84,060 6.2
18/11/2022
20.51
 976,900 20.25 21.23 19.53 448,400 34,200 9.5
17/11/2022
20.25
 412,000 20.25 20.78 19.98 14,600 26,300 -0.3
16/11/2022
20.25
 849,100 19.00 20.25 17.84 344,100 21,000 7.3
15/11/2022
19.00
 1,959,100 20.38 20.38 19.00 983,700 112,200 18.6
14/11/2022
20.38
 721,800 20.47 20.51 19.58 176,000 12,700 3.7
11/11/2022
20.47
 1,037,200 19.13 20.47 19.44 494,503 16,895 11.0
10/11/2022
19.13
 1,442,700 20.51 20.51 19.09 496,320 28,600 10.0
09/11/2022
20.51
 728,100 20.33 21.00 20.25 336,910 58,400 6.4
08/11/2022
20.33
 1,094,000 19.93 20.51 18.91 337,805 36,080 6.9
07/11/2022
19.93
 1,382,200 21.40 21.40 19.93 423,300 199,990 5.0
04/11/2022
21.40
 1,176,400 21.36 22.12 21.05 546,100 33,700 12.3
03/11/2022
21.36
 2,598,900 22.92 22.92 21.36 147,100 345,900 -4.8
02/11/2022
22.92
 685,200 23.28 23.37 22.65 52,400 177,900 -3.2
01/11/2022
23.28
 530,300 22.65 23.41 22.83 40,000 11,100 0.8
31/10/2022
22.65
 846,900 23.46 23.46 22.39 69,900 126,900 -1.4
28/10/2022
23.46
 864,000 23.72 24.04 23.19 30,059 223,770 -5.1
27/10/2022
23.72
 1,285,400 23.46 23.81 22.92 246,800 202,600 1.1
26/10/2022
23.46
 863,100 23.46 23.86 23.32 126,400 64,000 1.6
25/10/2022
23.46
 1,575,600 23.01 23.72 22.12 217,000 51,800 4.3
24/10/2022
23.01
 1,824,800 22.74 23.90 22.65 434,800 12,500 10.9
21/10/2022
22.74
 1,741,600 22.83 23.50 22.56 164,000 29,800 3.4
20/10/2022
22.83
 1,927,100 23.72 23.86 22.74 2,900 161,400 -4.1
19/10/2022
23.72
 883,200 24.53 24.53 23.72 4,800 146,500 -3.8
18/10/2022
24.53
 1,314,900 24.26 24.84 23.81 3,700 67,265 -1.7
17/10/2022
24.26
 1,571,000 23.63 24.26 22.83 104,100 165,600 -1.7
14/10/2022
23.63
 1,949,700 23.50 23.95 23.19 11,200 182,600 -4.5
13/10/2022
23.50
 810,400 22.83 23.50 22.65 12,000 31,300 -0.5
12/10/2022
22.83
 902,900 22.52 23.63 22.56 2,500 32,300 -0.8
11/10/2022
22.52
 1,824,000 24.21 24.21 22.52 11,200 114,200 -2.6
10/10/2022
24.21
 1,611,100 23.28 24.88 23.19 40,900 44,604 -0.1
07/10/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
07/10/2022
23.28
 2,076,600 23.05 24.08 21.63 581,200 57,400 13.7
06/10/2022
23.05
 1,845,700 24.19 24.62 22.92 107,200 135,500 -0.7
05/10/2022
24.19
 1,662,400 22.62 24.19 23.10 294,400 100 8.2
04/10/2022
22.62
 1,559,500 23.05 23.75 22.53 106,900 179,412 -1.9
03/10/2022
23.05
 1,655,300 24.75 24.75 23.05 223,300 108,400 3.0
30/09/2022
24.75
 2,103,000 23.97 25.23 22.53 190,800 37,700 4.4
29/09/2022
23.97
 3,364,100 25.75 26.01 23.97 58,700 1,000 1.6
28/09/2022
25.75
 2,623,300 27.67 27.84 25.75 90,600 69,900 0.6
27/09/2022
27.67
 1,794,200 26.53 28.36 26.45 32,800 16,300 0.5
26/09/2022
26.53
 1,818,900 27.10 27.10 25.58 55,700 15,700 1.2
23/09/2022
27.10
 1,568,300 27.71 28.14 26.53 100 51,100 -1.6
22/09/2022
27.71
 2,224,600 25.93 27.71 25.75 32,500 7,500 0.8
21/09/2022
25.93
 1,402,400 26.10 26.80 25.58 191,300 6,700 5.5
20/09/2022
26.10
 2,026,400 26.27 26.53 24.88 116,300 7,400 3.3

Chính sách bảo mật | Điều khoản sử dụng |