CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

20.10
0.10
(0.50%)
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)
26/04/2022
19.49
 1,002,200 18.23 19.49 17.40 73,800 16,100 1.2
25/04/2022
18.23
 1,955,900 19.57 19.62 18.23 183,400 4,000 3.9
22/04/2022
19.57
 1,949,300 20.10 20.44 18.79 29,500 51,200 -0.5
21/04/2022
20.10
 1,680,300 21.01 21.66 19.57 110,200 10,500 2.3
20/04/2022
21.01
 1,834,700 21.14 21.92 20.97 68,700 87,400 -0.5
19/04/2022
21.14
 1,304,600 21.58 21.84 21.14 20,600 53,100 -0.8
18/04/2022
21.58
 3,483,800 20.66 21.75 20.66 29,300 35,400 -0.2
15/04/2022
20.66
 1,282,800 20.05 20.88 20.01 900 600 0.0
14/04/2022
20.05
 485,200 19.92 20.44 19.97 0 6,900 -0.2
13/04/2022
19.92
 663,600 20.01 20.27 19.84 8,500 7,700 0.0
12/04/2022
20.01
 848,000 20.62 20.84 19.84 159,700 57,900 2.4
08/04/2022
20.62
 1,075,600 20.88 21.14 20.49 0 27,100 -0.6
07/04/2022
20.88
 1,495,900 20.88 21.23 20.79 3,500 23,300 -0.5
06/04/2022
20.88
 1,666,500 20.18 21.05 20.05 700 4,200 -0.1
05/04/2022
20.18
 820,800 20.05 20.36 19.79 167,500 10,500 3.6
04/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/04/2022
20.05
 854,100 20.31 20.79 20.05 7,900 163,000 -3.6
01/04/2022
20.31
 1,491,700 20.36 20.48 20.11 8,100 1,300 0.2
31/03/2022
20.36
 1,739,700 19.73 20.44 19.81 500 5,800 -0.1
30/03/2022
19.73
 1,371,300 19.52 20.15 19.52 30,400 85,400 -1.3
29/03/2022
19.52
 683,500 19.10 19.56 19.19 45,500 2,000 1.0
28/03/2022
19.10
 728,100 19.31 19.31 18.94 9,200 12,800 -0.1
25/03/2022
19.31
 675,900 19.48 19.69 19.19 0 106,000 -2.4
24/03/2022
19.48
 822,000 19.35 19.77 19.40 3,400 74,200 -1.7
23/03/2022
19.35
 855,900 18.98 19.61 19.02 23,700 1,200 0.5
22/03/2022
18.98
 704,900 19.02 19.19 18.85 12,000 3,200 0.2
21/03/2022
19.02
 477,700 18.98 19.31 18.94 1,500 5,200 -0.1
18/03/2022
18.98
 328,200 18.81 19.15 18.85 2,700 0 0.1
17/03/2022
18.81
 433,100 18.85 18.98 18.81 2,600 50,000 -1.1
16/03/2022
18.85
 525,900 18.85 19.10 18.81 5,100 150,500 -3.3
15/03/2022
18.85
 432,000 18.77 19.02 18.52 300 79,000 -1.8
14/03/2022
18.77
 369,500 18.81 19.10 18.65 8,600 24,000 -0.3
11/03/2022
18.81
 567,800 19.02 19.02 18.77 26,800 0 0.6
10/03/2022
19.02
 566,700 19.10 19.52 19.02 11,300 100,000 -2.0
09/03/2022
19.10
 473,700 19.19 19.52 18.85 20,500 100,000 -1.8
08/03/2022
19.19
 1,116,100 19.69 19.94 19.19 7,900 250,800 -5.7
07/03/2022
19.69
 1,229,300 19.10 19.77 18.69 30,500 18,300 0.3
04/03/2022
19.10
 469,500 19.10 19.31 19.10 4,000 150,000 -3.4
03/03/2022
19.10
 503,000 19.15 19.19 18.90 10,500 32,600 -0.5
02/03/2022
19.15
 461,400 19.35 19.61 19.06 6,000 54,900 -1.1
01/03/2022
19.35
 464,200 19.19 19.56 19.02 17,200 26,500 -0.2
28/02/2022
19.19
 382,900 18.94 19.52 19.02 6,000 103,100 -2.2
25/02/2022
18.94
 651,900 18.85 19.35 18.94 16,300 2,000 0.3
24/02/2022
18.85
 1,451,800 19.90 19.94 18.52 38,300 174,000 -3.1
23/02/2022
19.90
 481,400 19.98 20.44 19.86 5,200 158,900 -3.7
22/02/2022
19.98
 556,200 20.52 20.52 19.61 200 67,400 -1.6
21/02/2022
20.52
 595,100 20.15 20.81 20.19 100 25,000 -0.6
18/02/2022
20.15
 278,300 20.11 20.19 19.94 5,600 3,500 0.1
17/02/2022
20.11
 454,400 20.19 20.31 19.90 1,900 21,400 -0.5
16/02/2022
20.19
 419,800 19.86 20.31 19.86 0 12,500 -0.3
15/02/2022
19.86
 329,600 19.86 19.90 19.44 1,500 8,100 -0.2
14/02/2022
19.86
 691,900 19.90 20.02 19.52 288,200 5,900 6.7
11/02/2022
19.90
 433,900 19.90 19.98 19.61 194,100 15,800 4.2
10/02/2022
19.90
 462,700 19.86 20.15 19.77 61,200 33,900 0.7
09/02/2022
19.86
 544,700 19.69 19.98 19.35 164,400 19,600 3.4
08/02/2022
19.69
 604,700 19.52 19.69 19.02 192,600 15,200 4.1
07/02/2022
19.52
 473,400 18.65 19.61 18.81 64,000 13,500 1.2
28/01/2022
18.65
 354,000 18.44 18.77 18.44 37,800 117,200 -1.8
27/01/2022
18.44
 462,000 18.69 18.73 18.35 0 122,300 -2.7
26/01/2022
18.69
 451,100 19.10 19.48 18.69 14,800 112,100 -2.1
25/01/2022
19.10
 526,300 18.81 19.19 18.56 8,300 19,200 -0.2
24/01/2022
18.81
 800,000 19.27 19.27 18.81 22,000 37,700 -0.4
21/01/2022
19.27
 659,300 19.19 19.31 18.77 7,200 87,200 -1.8
20/01/2022
19.19
 476,100 18.44 19.35 18.44 23,700 22,500 0.0
19/01/2022
18.44
 674,500 18.44 18.77 18.35 15,800 226,500 -4.7
18/01/2022
18.44
 914,700 19.35 19.35 18.19 140,700 0 3.1
17/01/2022
19.35
 602,500 19.90 20.36 19.15 16,200 74,400 -1.3
14/01/2022
19.90
 882,600 20.27 20.48 19.61 53,000 2,000 1.2
13/01/2022
20.27
 1,204,500 21.44 21.69 20.27 14,600 44,300 -0.7
12/01/2022
21.44
 1,252,100 20.86 21.52 20.27 438,400 141,500 7.5
11/01/2022
20.86
 1,310,500 20.86 21.44 20.73 318,700 77,900 6.0
10/01/2022
20.86
 3,362,400 22.02 22.02 20.86 210,300 178,000 0.8
07/01/2022
22.02
 2,200,900 21.90 22.36 21.73 551,400 100,000 11.9
06/01/2022
21.90
 1,678,200 22.15 22.32 21.77 39,800 126,600 -2.3
05/01/2022
22.15
 2,558,800 22.57 22.94 22.11 2,500 358,500 -9.6
04/01/2022
22.57
 2,799,800 21.94 22.90 21.77 90,200 2,200 2.4
31/12/2021
21.94
 1,277,500 21.98 22.44 21.77 358,100 200 9.4
30/12/2021
21.98
 1,225,900 21.86 22.02 21.52 309,800 0 8.1
29/12/2021
21.86
 1,048,100 22.36 22.86 21.86 13,300 200 0.4
28/12/2021
22.36
 2,106,300 21.94 22.86 22.02 97,600 14,100 2.3
27/12/2021
21.94
 1,556,900 21.77 22.36 21.27 261,300 98,800 4.2
24/12/2021
21.77
 2,054,700 21.94 22.11 21.57 564,600 0 14.8
23/12/2021
21.94
 2,764,400 22.44 22.57 21.27 49,800 2,100 1.2
22/12/2021
22.44
 4,197,900 22.32 23.32 22.36 66,700 1,493,000 -39.0
21/12/2021
22.32
 2,462,500 22.53 22.78 22.02 15,400 618,300 -16.1
20/12/2021
22.53
 2,985,500 21.61 22.69 21.27 67,300 7,700 1.5
17/12/2021
21.61
 2,723,400 21.69 22.27 21.52 5,500 77,600 -1.9
16/12/2021
21.69
 3,380,600 21.27 22.19 20.94 65,200 974,100 -23.9
15/12/2021
21.27
 2,088,900 21.57 21.94 20.94 91,100 120,200 -0.8
14/12/2021
21.57
 4,932,900 20.36 21.69 20.02 153,000 55,900 2.5
13/12/2021
20.36
 1,522,000 20.36 20.86 20.27 14,300 424,900 -10.0
10/12/2021
20.36
 2,549,500 20.02 20.44 19.86 3,900 824,400 -19.8
09/12/2021
20.02
 3,329,600 18.73 20.02 18.60 3,700 231,900 -5.5
08/12/2021
18.73
 474,000 18.69 18.85 18.56 101,000 15,300 1.9
07/12/2021
18.69
 390,200 18.02 18.77 18.02 16,500 3,000 0.3
06/12/2021
18.02
 721,300 18.31 18.44 17.81 200,500 16,100 4.0
03/12/2021
18.31
 415,200 18.77 18.94 18.31 9,300 32,300 -0.5
02/12/2021
18.77
 512,800 18.69 19.23 18.56 14,500 13,100 0.0
01/12/2021
18.69
 400,800 18.60 18.69 18.35 0 5,000 -0.1
30/11/2021
18.60
 678,600 18.65 18.98 18.52 500 0 0.0
29/11/2021
18.65
 552,100 18.81 18.81 18.27 15,600 105,900 -2.0

Chính sách bảo mật | Điều khoản sử dụng |