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)
28/05/2019
17.30
 168,690 17.14 17.64 17.14 3,620 0 0.1
27/05/2019
17.14
 216,170 17.45 17.45 17.14 5,000 66,010 -1.7
24/05/2019
17.45
 187,380 17.67 17.86 17.45 18,700 8,900 0.3
23/05/2019
17.67
 244,700 17.67 17.89 17.58 31,500 100,000 -1.9
22/05/2019
17.67
 464,720 17.99 18.24 17.67 26,680 164,970 -3.9
21/05/2019
17.99
 899,870 17.71 18.15 17.58 149,700 254,460 -3.0
20/05/2019
17.71
 388,470 17.77 17.77 17.45 38,240 213,510 -4.9
17/05/2019
17.77
 415,540 17.58 18.24 17.58 79,510 217,650 -3.9
16/05/2019
17.58
 137,090 17.67 17.67 17.55 32,080 4,800 0.8
15/05/2019
17.67
 884,100 16.89 17.86 16.89 425,190 602,450 -4.8
14/05/2019
16.89
 121,940 17.01 17.08 16.85 1,420 38,750 -1.0
13/05/2019
17.01
 144,770 16.92 17.14 16.92 6,410 85,730 -2.1
10/05/2019
16.92
 32,990 17.01 17.01 16.92 0 0 0
09/05/2019
17.01
 75,570 16.89 17.23 16.76 56,800 0 1.5
08/05/2019
16.89
 63,630 16.89 16.89 16.70 19,950 26,100 -0.2
07/05/2019
16.89
 55,550 16.85 16.92 16.70 163,240 149,780 0.4
06/05/2019
16.85
 69,840 17.01 17.01 16.73 22,000 3,000 0.5
03/05/2019
17.01
 73,900 17.14 17.26 17.01 16,300 13,770 0.1
02/05/2019
17.14
 140,510 17.11 17.33 17.08 23,900 87,800 -1.7
26/04/2019
17.11
 105,730 16.98 17.11 16.98 13,790 3,000 0.3
25/04/2019
16.98
 61,620 16.85 16.98 16.85 10,790 3,000 0.2
24/04/2019
16.85
 61,090 16.76 16.85 16.76 0 8,380 -0.2
23/04/2019
16.76
 91,310 16.76 16.85 16.70 23,540 26,000 -0.1
22/04/2019
16.76
 64,640 16.70 17.01 16.70 0 0 0
19/04/2019
16.70
 248,630 16.85 16.95 16.70 46,190 0 1.2
18/04/2019
16.85
 131,770 17.26 17.26 16.70 11,800 4,530 0.2
17/04/2019
17.26
 250,360 17.20 17.26 17.08 10,100 54,370 -1.2
16/04/2019
17.20
 153,460 16.98 17.20 16.70 21,870 1,130 0.6
12/04/2019
16.98
 43,800 16.98 17.01 16.70 19,810 5,750 0.4
11/04/2019
16.98
 81,550 16.79 16.98 16.76 19,910 0 0.5
10/04/2019
16.79
 62,840 17.08 17.08 16.70 0 0 0
09/04/2019
17.08
 44,680 17.14 17.26 16.89 0 1,390 -0.0
08/04/2019
17.14
 93,960 17.14 17.26 17.11 26,410 6,100 0.6
05/04/2019
17.14
 128,200 16.89 17.20 16.85 3,100 0 0.1
04/04/2019
16.89
 77,860 17.01 17.14 16.89 8,830 27,480 -0.5
03/04/2019
17.01
 109,350 17.08 17.08 16.82 89,600 86,940 0.1
02/04/2019
17.08
 58,130 16.98 17.17 16.98 0 100 -0.0
01/04/2019
16.98
 57,590 17.01 17.20 16.92 10 0 0.0
29/03/2019
17.01
 43,440 16.98 17.20 17.01 0 1,010 -0.0
28/03/2019
16.98
 76,250 17.14 17.33 16.98 0 0 0
27/03/2019
17.14
 20,240 16.85 17.30 16.89 500 0 0.0
26/03/2019
16.85
 76,880 16.82 17.14 16.70 14,710 3,720 0.3
25/03/2019
16.82
 198,190 17.33 17.33 16.76 4,500 1,410 0.1
22/03/2019
17.33
 83,620 17.33 17.39 17.08 3,770 1,070 0.1
21/03/2019
17.33
 126,790 17.64 17.89 17.33 18,100 1,140 0.5
20/03/2019
17.64
 333,600 17.08 18.21 16.92 35,700 138,180 -2.9
19/03/2019
17.08
 657,530 17.67 17.83 16.67 7,760 251,990 -6.7
18/03/2019
17.67
 406,090 18.24 18.24 17.64 9,920 196,150 -5.2
15/03/2019
18.24
 202,120 18.52 18.52 17.96 22,700 0 0.7
14/03/2019
18.52
 168,810 18.40 18.56 18.27 66,420 0 1.9
13/03/2019
18.40
 217,340 18.59 18.90 18.37 41,900 105,980 -1.9
12/03/2019
18.59
 933,890 17.58 18.71 17.58 202,820 313,770 -3.3
11/03/2019
17.58
 256,170 17.89 18.15 17.48 1,000 112,330 -3.1
08/03/2019
17.89
 128,440 18.21 18.24 17.83 880 26,080 -0.7
07/03/2019
18.21
 109,510 18.21 18.27 17.77 29,670 3,230 0.8
06/03/2019
18.21
 95,350 18.24 18.34 18.05 13,700 30,250 -0.5
05/03/2019
18.24
 167,140 17.96 18.40 17.89 23,450 4,660 0.5
04/03/2019
17.96
 301,040 18.40 18.40 17.96 134,060 42,770 2.6
01/03/2019
18.40
 168,610 18.30 18.40 18.15 97,920 4,620 2.7
28/02/2019
18.30
 187,710 18.59 18.59 18.27 120,130 1,270 3.5
27/02/2019
18.59
 193,150 18.78 18.84 18.59 124,260 8,740 3.4
26/02/2019
18.78
 768,480 18.27 18.78 18.27 453,440 85,520 10.9
25/02/2019
18.27
 467,330 17.77 18.27 17.52 343,980 214,470 3.7
22/02/2019
17.77
 270,020 18.27 18.30 17.77 171,480 11,870 4.6
21/02/2019
18.27
 461,580 18.62 18.65 18.15 267,430 6,050 7.6
20/02/2019
18.62
 529,680 18.84 18.87 18.52 400,500 122,730 8.2
19/02/2019
18.84
 219,360 19.22 19.41 18.78 13,000 9,130 0.1
18/02/2019
19.22
 604,310 18.52 19.22 18.46 111,070 29,930 2.4
15/02/2019
18.52
 98,310 18.49 18.52 18.40 62,470 17,000 1.3
14/02/2019
18.49
 171,830 18.52 18.59 18.46 24,480 0 0.7
13/02/2019
18.52
 516,280 18.30 18.52 18.24 279,400 106,190 5.0
12/02/2019
18.30
 380,520 18.27 18.40 18.21 292,220 31,000 7.6
11/02/2019
18.27
 218,400 18.40 18.59 18.15 89,030 16,980 2.1
01/02/2019
18.40
 97,180 18.40 18.40 18.27 50,060 26,500 0.7
31/01/2019
18.40
 165,980 18.34 18.43 18.27 123,200 50,000 2.1
30/01/2019
18.34
 343,710 18.27 18.46 18.08 165,560 59,690 3.1
29/01/2019
18.27
 497,710 18.27 18.40 18.02 451,870 100,000 10.2
28/01/2019
18.27
 432,660 18.30 18.34 18.08 685,700 310,000 10.9
25/01/2019
18.30
 556,430 17.86 18.34 17.86 366,310 9,530 10.3
24/01/2019
17.86
 277,290 17.52 17.93 17.39 93,060 0 2.6
23/01/2019
17.52
 91,360 17.52 17.96 17.20 0 1,200 -0.0
22/01/2019
17.52
 138,160 18.02 18.05 17.52 690 200 0.0
21/01/2019
18.02
 429,830 17.67 18.27 17.58 149,040 24,000 3.5
18/01/2019
17.67
 285,210 17.33 17.77 17.11 55,870 1,200 1.5
17/01/2019
17.33
 197,940 17.77 17.77 17.01 2,100 15,330 -0.4
16/01/2019
17.77
 351,710 17.64 17.83 17.39 228,740 10,080 6.2
15/01/2019
17.64
 465,040 17.30 17.64 17.26 299,180 1,060 8.2
14/01/2019
17.30
 204,580 17.30 17.33 17.01 27,350 8,150 0.5
11/01/2019
17.30
 407,890 16.89 17.42 16.85 154,420 2,720 4.1
10/01/2019
16.89
 496,070 16.51 16.89 16.57 137,010 800 3.6
09/01/2019
16.51
 454,680 16.07 16.51 15.97 172,140 306,890 -3.5
08/01/2019
16.07
 130,960 16.32 16.32 15.97 2,030 115,110 -2.9
07/01/2019
16.32
 96,180 16.32 16.38 15.94 11,710 68,000 -1.4
04/01/2019
16.32
 373,300 16.00 16.38 15.81 10,610 134,030 -3.2
03/01/2019
16.00
 136,410 15.56 16.00 15.59 99,030 6,000 2.3
02/01/2019
15.56
 90,740 15.50 15.75 15.56 52,200 18,000 0.8
28/12/2018
15.50
 10,250 15.66 15.66 15.50 1,530 2,000 -0.0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 9%
27/12/2018
15.66
 130,670 15.22 15.72 15.56 57,130 11,090 1.1
26/12/2018
15.22
 80,480 15.31 15.46 15.19 2,650 7,320 -0.1
25/12/2018
15.31
 68,820 15.34 15.37 15.00 0 8,780 -0.2

Chính sách bảo mật | Điều khoản sử dụng |