CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

23.85
-0.20
(-0.83%)
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
(2025-11-05) 		-0.05 -0.21% 18,330,100 -1,459,200 -34.8
22.90
24.25
23.85
2 tháng
(2025-10-06) 		1.35 5.97% 53,180,600 1,355,000 30.9
21.05
25.20
23.85
3 tháng
(2025-09-08) 		3.44 16.67% 87,796,400 3,788,700 88.1
20.61
25.20
23.85
6 tháng
(2025-06-09) 		6.48 36.91% 190,201,800 -1,122,600 4.0
17.32
25.20
23.85
12 tháng
(2024-12-10) 		5.86 32.21% 253,027,000 -4,262,230 -42.6
15.73
25.20
23.85
24 tháng
(2023-12-18) 		2.46 11.38% 415,628,500 -5,004,447 -77.0
15.73
25.20
23.85
36 tháng
(2022-12-21) 		2.06 9.36% 575,340,000 -12,547,438 -288.4
15.73
28.87
23.85
60 tháng
(2020-12-31) 		6.62 38.01% 1,114,296,360 -18,728,666 -449.6
13.57
28.87
23.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
13.21
 244,520 13.28 13.31 13.21 15,520 50,160 -0.7
04/05/2020
13.28
 235,860 13.61 13.61 13.28 3,530 5,290 -0.0
29/04/2020
13.61
 338,950 13.58 13.88 13.58 6,330 0 0.1
28/04/2020
13.58
 277,810 13.51 13.58 13.38 10,050 27,140 -0.3
27/04/2020
13.51
 579,440 13.68 13.94 13.48 105,590 6,190 2.0
24/04/2020
13.68
 724,290 13.08 13.78 12.95 153,940 12,500 2.8
23/04/2020
13.08
 287,010 13.18 13.45 13.05 47,170 13,010 0.7
22/04/2020
13.18
 377,270 12.95 13.41 12.78 39,720 0 0.8
21/04/2020
12.95
 1,029,750 12.72 13.48 12.39 44,860 102,180 -1.1
20/04/2020
12.72
 784,460 12.52 12.82 12.42 173,460 289,900 -2.2
17/04/2020
12.52
 783,780 12.59 12.78 12.39 297,650 319,500 -0.4
16/04/2020
12.59
 496,470 12.32 12.85 12.25 53,700 137,530 -1.6
15/04/2020
12.32
 861,000 12.19 12.52 12.15 228,570 259,270 -0.6
14/04/2020
12.19
 489,500 12.12 12.22 12.06 179,150 121,100 1.1
13/04/2020
12.12
 491,220 12.19 12.25 11.92 160,150 119,850 0.7
10/04/2020
12.19
 282,990 12.25 12.32 12.06 77,000 630 1.4
09/04/2020
12.25
 561,590 12.19 12.52 12.19 83,040 0 1.5
08/04/2020
12.19
 417,770 12.19 12.25 11.86 3,670 0 0.1
07/04/2020
12.19
 605,420 11.99 12.22 11.79 96,330 0 1.8
06/04/2020
11.99
 598,430 11.29 11.99 11.36 13,830 0 0.2
03/04/2020
11.29
 339,940 10.93 11.43 11.00 17,150 500 0.3
01/04/2020
10.93
 153,810 10.76 11.03 10.76 200 17,690 -0.3
31/03/2020
10.76
 431,170 11.00 11.23 10.60 5,200 4,460 0.0
30/03/2020
11.00
 318,450 11.06 11.06 10.60 5,000 3,000 0.0
27/03/2020
11.06
 258,190 11.03 11.16 10.86 51,940 58,000 -0.1
26/03/2020
11.03
 347,300 11.13 11.19 10.93 81,180 173,970 -1.5
25/03/2020
11.13
 297,110 10.90 11.26 11.00 31,000 202,080 -2.9
24/03/2020
10.90
 368,930 10.83 11.06 10.83 9,480 274,280 -4.4
23/03/2020
10.83
 519,200 11.59 11.59 10.83 24,500 286,250 -4.4
20/03/2020
11.59
 295,750 11.82 11.92 11.29 18,070 93,910 -1.3
19/03/2020
11.82
 261,650 11.29 11.92 11.19 8,100 18,660 -0.2
18/03/2020
11.29
 240,330 11.23 11.59 11.29 0 116,670 -2.0
17/03/2020
11.23
 790,680 11.13 11.26 10.80 0 566,700 -9.5
16/03/2020
11.13
 579,440 11.59 11.82 11.13 71,900 529,280 -7.8
13/03/2020
11.59
 1,023,590 11.96 11.96 11.13 217,400 500,010 -4.9
12/03/2020
11.96
 373,010 12.72 12.72 11.89 20,000 135,600 -2.1
11/03/2020
12.72
 217,550 12.85 13.18 12.45 66,500 108,410 -0.8
10/03/2020
12.85
 139,420 12.52 12.92 12.32 9,610 1,900 0.1
09/03/2020
12.52
 495,860 13.18 13.18 12.35 21,190 161,340 -2.7
06/03/2020
13.18
 69,810 13.18 13.18 13.05 0 690 -0.0
05/03/2020
13.18
 192,150 13.21 13.28 13.12 13,370 128,540 -2.3
04/03/2020
13.21
 71,920 13.18 13.21 12.98 0 32,590 -0.6
03/03/2020
13.18
 181,630 13.08 13.31 13.08 1,130 32,280 -0.6
02/03/2020
13.08
 97,490 13.05 13.21 13.05 8,380 27,590 -0.4
28/02/2020
13.05
 216,630 13.21 13.21 12.88 410 7,640 -0.1
27/02/2020
13.21
 104,660 13.08 13.35 13.05 20,380 31,450 -0.2
26/02/2020
13.08
 148,650 12.88 13.12 12.85 2,710 0 0.1
25/02/2020
12.88
 613,970 12.85 12.92 12.59 8,680 457,600 -8.6
24/02/2020
12.85
 456,290 13.45 13.45 12.72 6,790 46,710 -0.8
21/02/2020
13.45
 196,030 13.51 13.58 13.45 0 114,730 -2.3
20/02/2020
13.51
 144,240 13.35 13.55 13.35 130 5,000 -0.1
19/02/2020
13.35
 146,890 13.48 13.55 13.35 0 86,580 -1.8
18/02/2020
13.48
 273,990 13.65 13.71 13.38 800 15,220 -0.3
17/02/2020
13.65
 174,670 13.91 13.91 13.65 15,260 5,460 0.2
14/02/2020
13.91
 225,660 13.94 13.94 13.58 30,370 20,110 0.2
13/02/2020
13.94
 157,210 14.04 14.08 13.84 10,200 15,600 -0.1
12/02/2020
14.04
 467,170 13.84 14.18 13.81 250,120 47,340 4.3
11/02/2020
13.84
 131,460 13.51 13.91 13.51 24,150 5,010 0.4
10/02/2020
13.51
 147,400 13.61 13.61 13.28 1,410 0 0.0
07/02/2020
13.61
 289,610 13.31 13.71 13.25 46,520 5,000 0.8
06/02/2020
13.31
 355,150 12.75 13.31 12.82 28,260 69,500 -0.8
05/02/2020
12.75
 213,610 12.59 12.82 12.59 1,490 5,000 -0.1
04/02/2020
12.59
 183,600 12.39 12.88 12.39 722,100 332,700 6.8
03/02/2020
12.39
 393,950 12.75 12.75 11.92 170,350 79,670 1.7
31/01/2020
12.75
 174,620 13.12 13.21 12.68 601,050 23,970 10.6
30/01/2020
13.12
 486,140 12.62 13.12 12.59 146,100 256,550 -2.2
22/01/2020
12.62
 126,800 12.42 12.72 12.39 204,050 195,550 0.2
21/01/2020
12.42
 107,650 12.19 12.42 12.19 182,200 748,010 -10.5
20/01/2020
12.19
 123,860 12.12 12.25 12.12 29,000 48,910 -0.4
17/01/2020
12.12
 223,890 12.35 12.35 12.12 55,010 130,320 -1.4
16/01/2020
12.35
 138,410 12.35 12.45 12.25 62,350 75,210 -0.2
15/01/2020
12.35
 137,510 12.25 12.52 12.25 41,540 49,220 -0.1
14/01/2020
12.25
 102,600 12.19 12.45 12.12 28,860 23,410 0.1
13/01/2020
12.19
 272,090 12.59 12.62 12.12 4,300 33,600 -0.5
10/01/2020
12.59
 226,740 13.12 13.12 12.59 810 62,300 -1.2
09/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2020
13.12
 185,180 12.92 13.18 12.98 58,390 0 1.2
08/01/2020
12.92
 547,580 13.48 13.48 12.92 109,860 49,110 1.3
07/01/2020
13.48
 167,360 13.48 13.55 13.39 38,250 6,470 0.7
06/01/2020
13.48
 93,880 13.52 13.52 13.42 22,080 0 0.5
03/01/2020
13.52
 436,480 13.70 13.70 13.52 5,000 129,610 -2.7
02/01/2020
13.70
 210,040 13.64 13.74 13.61 18,490 146,030 -2.8
31/12/2019
13.64
 269,690 13.67 13.86 13.55 200,010 432,400 -5.0
30/12/2019
13.67
 420,680 13.67 14.11 13.67 11,280 84,790 -1.6
27/12/2019
13.67
 108,730 13.67 13.70 13.61 10,000 7,100 0.1
26/12/2019
13.67
 33,530 13.64 13.67 13.58 15,000 13,020 0.0
25/12/2019
13.64
 97,420 13.61 13.70 13.61 30,000 13,000 0.4
24/12/2019
13.61
 193,480 13.86 13.86 13.58 10,000 3,830 0.1
23/12/2019
13.86
 128,540 13.83 13.99 13.83 11,440 19,020 -0.2
20/12/2019
13.83
 230,130 14.05 14.05 13.83 0 57,060 -1.3
19/12/2019
14.05
 166,550 13.99 14.08 13.96 75,000 6,220 1.5
18/12/2019
13.99
 371,130 14.15 14.18 13.99 82,580 1,890 1.8
17/12/2019
14.15
 195,780 14.11 14.21 14.08 71,000 4,430 1.5
16/12/2019
14.11
 109,450 14.11 14.15 14.08 35,200 43,750 -0.2
13/12/2019
14.11
 113,760 14.11 14.18 14.08 40,000 60,310 -0.5
12/12/2019
14.11
 286,070 14.18 14.18 14.08 15,800 216,300 -4.5
11/12/2019
14.18
 79,030 14.18 14.24 14.15 0 31,800 -0.7
10/12/2019
14.18
 266,160 14.24 14.30 14.18 157,760 332,910 -4.0
09/12/2019
14.24
 322,590 14.18 14.27 14.18 433,750 592,910 -3.6
06/12/2019
14.18
 118,510 14.21 14.21 14.15 51,020 100,000 -1.1
05/12/2019
14.21
 548,210 14.21 14.33 14.15 860,070 551,860 7.0

Chính sách bảo mật | Điều khoản sử dụng |