CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.35
-0.30
(-1.13%)
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
(2025-12-29) 		2.20 9% 38,881,000 -1,305,100 -32.6
24.35
26.65
26.35
2 tháng
(2025-12-01) 		3.05 12.92% 53,765,300 -1,821,000 -45.1
22.55
26.65
26.35
3 tháng
(2025-10-30) 		1.45 5.75% 77,518,700 -2,277,400 -55.6
22.55
26.65
26.35
6 tháng
(2025-08-01) 		6.81 34.32% 190,651,300 3,103,700 69.5
19.84
26.65
26.35
12 tháng
(2025-02-03) 		7.68 40.49% 292,290,200 -6,573,312 -96.9
15.73
26.65
26.35
24 tháng
(2024-02-15) 		3.38 14.54% 434,720,100 -4,291,579 -58.9
15.73
26.65
26.35
36 tháng
(2023-02-13) 		2.42 9.98% 606,757,800 -13,317,055 -303.9
15.73
28.87
26.35
60 tháng
(2021-02-23) 		9.68 57.07% 1,140,586,400 -15,945,596 -384.1
13.57
28.87
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
14.21
 960,420 14.21 14.40 14.11 1,130,000 823,240 7.0
03/12/2019
14.21
 529,280 14.18 14.37 13.99 1,275,000 1,035,040 5.4
02/12/2019
14.18
 112,400 14.24 14.24 14.08 600,500 571,840 0.7
29/11/2019
14.24
 218,070 14.33 14.33 14.21 264,000 359,020 -2.1
28/11/2019
14.33
 513,680 14.27 14.33 14.15 268,140 533,340 -6.0
27/11/2019
14.27
 182,060 14.37 14.43 14.27 3,020 67,200 -1.5
26/11/2019
14.37
 203,930 14.37 14.65 14.37 1,463,089 1,677,179 -4.9
25/11/2019
14.37
 274,600 14.33 14.43 14.30 90 230,250 -5.2
22/11/2019
14.33
 252,530 14.30 14.43 14.27 0 157,510 -3.6
21/11/2019
14.30
 1,057,190 14.49 14.49 14.27 1,730 406,430 -9.2
20/11/2019
14.49
 158,380 14.49 14.49 14.40 0 98,930 -2.3
19/11/2019
14.49
 160,660 14.62 14.62 14.46 1,700 100,200 -2.3
18/11/2019
14.62
 414,760 14.65 14.71 14.43 35,780 268,330 -5.4
15/11/2019
14.65
 112,370 14.71 14.74 14.65 33,000 44,310 -0.3
14/11/2019
14.71
 111,780 14.68 14.74 14.65 23,000 34,230 -0.3
13/11/2019
14.68
 388,630 14.65 15.03 14.65 28,620 236,450 -4.9
12/11/2019
14.65
 151,870 14.49 14.68 14.49 8,900 48,820 -0.9
11/11/2019
14.49
 190,960 14.49 14.59 14.46 3,100 61,500 -1.3
08/11/2019
14.49
 129,910 14.49 14.49 14.43 0 10,440 -0.2
07/11/2019
14.49
 110,210 14.46 14.49 14.43 3,000 45,440 -1.0
06/11/2019
14.46
 146,270 14.59 14.59 14.43 53,000 122,200 -1.6
05/11/2019
14.59
 294,940 14.49 14.59 14.37 4,120 13,480 -0.2
04/11/2019
14.49
 222,330 14.55 14.55 14.46 203,510 275,890 -1.7
01/11/2019
14.55
 69,970 14.49 14.55 14.46 113,500 125,000 -0.3
31/10/2019
14.49
 70,370 14.49 14.49 14.43 53,500 79,920 -0.6
30/10/2019
14.49
 316,380 14.59 14.62 14.40 23,170 107,000 -1.9
29/10/2019
14.59
 302,570 14.59 14.65 14.49 7,440 250,000 -5.6
28/10/2019
14.59
 171,450 14.59 14.59 14.43 720 0 0.0
25/10/2019
14.59
 107,610 14.68 14.68 14.59 20 50,000 -1.2
24/10/2019
14.68
 399,310 14.68 14.71 14.49 3,000 247,940 -5.7
23/10/2019
14.68
 116,910 14.68 14.71 14.62 3,000 50,770 -1.1
22/10/2019
14.68
 50,730 14.68 14.74 14.55 3,100 20,000 -0.4
21/10/2019
14.68
 183,350 14.68 14.81 14.59 3,000 65,000 -1.4
18/10/2019
14.68
 655,540 14.46 14.96 14.68 13,000 220,770 -4.9
17/10/2019
14.46
 129,200 14.46 14.55 14.37 15,000 20,000 -0.1
16/10/2019
14.46
 167,490 14.49 14.68 14.37 14,000 53,250 -0.9
15/10/2019
14.49
 134,870 14.30 14.52 14.30 17,000 75,950 -1.4
14/10/2019
14.30
 938,150 14.90 14.93 14.24 8,920 4,000 0.1
11/10/2019
14.90
 169,940 14.90 15.00 14.84 0 0 0
10/10/2019
14.90
 139,670 15.03 15.06 14.87 400 14,250 -0.3
09/10/2019
15.03
 114,540 15.00 15.03 14.93 0 1,550 -0.0
08/10/2019
15.00
 107,280 15.00 15.06 14.93 10,000 0 0.2
07/10/2019
15.00
 66,820 14.96 15.03 14.96 0 19,500 -0.5
04/10/2019
14.96
 341,160 15.12 15.18 14.96 0 10,000 -0.2
03/10/2019
15.12
 113,600 15.09 15.12 15.00 0 0 0
02/10/2019
15.09
 464,680 15.18 15.22 15.09 10,000 100,000 -2.2
01/10/2019
15.18
 219,130 15.12 15.22 15.12 0 90,410 -2.2
30/09/2019
15.12
 488,470 15.12 15.22 15.06 7,000 100,000 -2.2
27/09/2019
15.12
 262,650 15.15 15.15 15.06 0 78,650 -1.9
26/09/2019
15.15
 405,030 15.06 15.18 15.00 0 120,000 -2.9
25/09/2019
15.06
 251,870 15.12 15.15 14.87 15,000 0 0.4
24/09/2019
15.12
 166,550 15.09 15.28 15.09 10 101,460 -2.4
23/09/2019
15.09
 166,150 14.87 15.37 15.06 0 66,970 -1.6
20/09/2019
14.87
 4,619,110 15.41 15.41 14.87 63,000 4,477,420 -104.7
19/09/2019
15.41
 205,180 15.50 15.50 15.37 6,600 125,590 -2.9
18/09/2019
15.50
 119,650 15.50 15.50 15.37 12,000 23,150 -0.3
17/09/2019
15.50
 149,550 15.56 15.56 15.37 0 3,000 -0.1
16/09/2019
15.56
 205,290 15.75 15.78 15.53 1,140 111,650 -2.8
13/09/2019
15.75
 147,680 15.78 15.78 15.69 0 74,450 -1.9
12/09/2019
15.78
 299,700 15.75 15.88 15.72 0 256,000 -6.4
11/09/2019
15.75
 309,400 15.94 16.07 15.72 11,800 275,010 -6.6
10/09/2019
15.94
 306,870 15.94 16.04 15.78 100,360 185,200 -2.1
09/09/2019
15.94
 81,500 15.88 16.00 15.81 0 0 0
06/09/2019
15.88
 28,070 15.94 16.04 15.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |