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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |