CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26
0.45
(1.76%)
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
(2026-02-23) 		-1.60 -5.81% 27,970,700 1,060,100 29.1
25.50
28.90
25.55
2 tháng
(2026-01-16) 		0 0% 59,445,500 5,141,200 138.3
25.50
28.90
25.55
3 tháng
(2025-12-17) 		2.75 11.85% 89,401,200 3,135,100 87.2
23.20
28.90
25.55
6 tháng
(2025-09-18) 		3.93 17.86% 172,843,300 6,388,400 163.1
21.05
28.90
25.55
12 tháng
(2025-03-24) 		6.88 36.11% 318,886,800 -436,889 57.8
15.73
28.90
25.55
24 tháng
(2024-03-27) 		2.55 10.89% 446,107,500 1,833,009 104.8
15.73
28.90
25.55
36 tháng
(2023-04-03) 		0.90 3.60% 629,609,200 -8,786,698 -174.9
15.73
28.90
25.55
60 tháng
(2021-04-12) 		9.50 57.75% 1,158,287,700 -6,311,396 -145.5
13.57
28.90
25.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |