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)
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
24/12/2018
15.34
 60,500 15.40 15.40 15.28 1,080 7,530 -0.2
21/12/2018
15.40
 82,000 15.61 15.61 15.31 7,160 51,560 -1.1
20/12/2018
15.61
 144,800 15.43 15.61 15.43 96,510 16,720 2.0
19/12/2018
15.43
 140,190 15.49 15.85 15.43 59,600 54,170 0.1
18/12/2018
15.49
 56,160 15.61 15.61 15.31 6,800 2,700 0.1
17/12/2018
15.61
 23,350 15.88 15.88 15.61 6,200 2,710 0.1
14/12/2018
15.88
 124,890 15.88 15.91 15.67 15,200 16,030 -0.0
13/12/2018
15.88
 244,850 15.61 15.91 15.61 63,000 600 1.6
12/12/2018
15.61
 100,180 15.61 15.67 15.55 53,000 70 1.4
11/12/2018
15.61
 15,510 15.58 15.67 15.49 0 0 0
10/12/2018
15.58
 7,540 15.85 15.85 15.58 0 0 0
07/12/2018
15.85
 235,040 15.37 15.85 15.31 128,340 81,640 1.2
06/12/2018
15.37
 107,540 15.52 15.61 15.37 7,050 57,020 -1.3
05/12/2018
15.52
 38,910 15.55 15.55 15.37 1,700 4,580 -0.1
04/12/2018
15.55
 42,610 15.67 15.67 15.49 3,990 10,110 -0.2
03/12/2018
15.67
 136,400 15.43 15.67 15.43 12,680 66,780 -1.4
30/11/2018
15.43
 13,090 15.43 15.43 15.37 8,880 6,000 0.1
29/11/2018
15.43
 26,260 15.49 15.55 15.40 5,100 12,960 -0.2
28/11/2018
15.49
 62,400 15.43 15.49 15.31 40,360 20,000 0.5
27/11/2018
15.43
 66,690 15.43 15.49 15.37 58,760 23,400 0.9
26/11/2018
15.43
 69,510 15.19 15.49 15.19 8,040 6,000 0.1
23/11/2018
15.19
 23,820 15.37 15.49 15.19 0 0 0
22/11/2018
15.37
 3,770 15.55 15.55 15.37 0 0 0
21/11/2018
15.55
 64,700 15.52 15.67 15.06 23,840 15,700 0.2
20/11/2018
15.52
 43,660 15.40 15.52 15.40 39,020 13,510 0.6
19/11/2018
15.40
 28,080 15.37 15.43 15.28 25,000 6,400 0.5
16/11/2018
15.37
 39,790 15.58 15.58 15.25 23,170 22,780 0.0
15/11/2018
15.58
 48,040 15.49 15.58 15.43 35,230 100 0.9
14/11/2018
15.49
 120,720 15.37 15.55 15.37 91,680 0 2.3
13/11/2018
15.37
 9,590 15.61 15.61 15.19 2,370 0 0.1
12/11/2018
15.61
 80,440 15.46 15.61 15.19 76,790 0 2.0
09/11/2018
15.46
 182,810 15.19 15.55 15.19 102,830 1,290 2.6
08/11/2018
15.19
 106,120 15.09 15.25 15.06 83,940 48,710 0.9
07/11/2018
15.09
 57,730 15.13 15.19 15.09 46,300 11,000 0.9
06/11/2018
15.13
 75,110 15.13 15.25 15.06 32,100 11,000 0.5
05/11/2018
15.13
 25,190 15.00 15.31 15.00 23,100 0 0.6
02/11/2018
15.00
 32,720 15.03 15.16 15.00 25,260 0 0.6
01/11/2018
15.03
 102,500 14.97 15.13 14.58 79,000 0 1.9
31/10/2018
14.97
 110,610 14.64 14.97 14.58 90,390 44,990 1.1
30/10/2018
14.64
 63,780 14.64 14.70 14.27 35,600 1,610 0.8
29/10/2018
14.64
 48,930 14.64 14.64 14.46 1,400,240 1,370,560 0.7
26/10/2018
14.64
 96,200 14.79 14.79 14.61 63,560 12,220 1.2
25/10/2018
14.79
 699,080 14.37 14.79 13.97 376,000 54,500 7.6
24/10/2018
14.37
 138,730 14.46 14.46 14.27 2,900 8,750 -0.1
23/10/2018
14.46
 190,190 14.52 14.61 14.34 0 0 0
22/10/2018
14.52
 353,790 15.13 15.19 14.40 20 64,280 -1.6
19/10/2018
15.13
 113,070 15.43 15.49 15.13 1,000 19,320 -0.5
18/10/2018
15.43
 146,080 15.67 15.76 15.37 18,150 2,500 0.4
17/10/2018
15.67
 76,010 15.55 15.79 15.61 270 10 0.0
16/10/2018
15.55
 59,220 15.40 15.61 15.49 200 0 0.0
15/10/2018
15.40
 105,040 15.73 15.79 15.34 0 35,120 -0.9
12/10/2018
15.73
 133,700 15.31 15.73 15.13 14,530 0 0.4
11/10/2018
15.31
 424,050 15.85 15.85 15.31 6,170 26,340 -0.5
10/10/2018
15.85
 127,380 16.04 16.10 15.79 8,530 47,120 -1.0
09/10/2018
16.04
 73,280 16.22 16.31 15.95 1,220 7,640 -0.2
08/10/2018
16.22
 500,760 15.76 16.40 15.73 307,690 59,770 6.6
05/10/2018
15.76
 274,300 15.85 15.88 15.76 11,300 60,300 -1.3
04/10/2018
15.85
 121,540 15.85 16.10 15.82 32,560 20,820 0.3
03/10/2018
15.85
 130,250 15.79 15.91 15.70 3,070 14,350 -0.3
02/10/2018
15.79
 137,100 15.85 15.91 15.79 6,400 48,720 -1.1
01/10/2018
15.85
 252,670 16.01 16.04 15.79 11,290 22,920 -0.3
28/09/2018
16.01
 333,790 16.01 16.28 15.98 9,380 43,570 -0.9
27/09/2018
16.01
 180,120 16.07 16.19 15.98 35,820 30,480 0.1
26/09/2018
16.07
 365,460 15.79 16.16 15.76 1,830 33,010 -0.8
25/09/2018
15.79
 158,890 15.79 16.04 15.76 100 14,330 -0.4

Chính sách bảo mật | Điều khoản sử dụng |