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)
24/09/2018
15.79
 124,970 15.61 16.16 15.79 900 28,510 -0.7
21/09/2018
15.61
 720,600 16.16 16.16 15.61 66,850 495,840 -11.1
20/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
20/09/2018
16.16
 332,420 16.04 16.40 16.01 7,690 54,500 -1.2
19/09/2018
16.04
 428,870 16.09 16.27 15.92 65,900 56,280 0.3
18/09/2018
16.09
 440,380 15.75 16.15 15.58 46,070 24,130 0.6
17/09/2018
15.75
 247,590 15.95 15.95 15.63 300 0 0.0
14/09/2018
15.95
 366,720 16.21 16.21 15.81 70,670 74,710 -0.1
13/09/2018
16.21
 672,060 15.63 16.35 15.63 216,440 22,180 5.4
12/09/2018
15.63
 620,440 15.17 15.66 15.35 102,340 146,970 -1.2
11/09/2018
15.17
 139,520 15.12 15.26 15.12 350,400 436,120 -2.3
10/09/2018
15.12
 61,810 15.17 15.35 15.12 0 38,310 -1.0
07/09/2018
15.17
 86,360 15.00 15.17 15.06 6,900 20,520 -0.4
06/09/2018
15.00
 251,670 15.12 15.15 14.94 0 39,160 -1.0
05/09/2018
15.12
 153,340 15.17 15.29 15.06 60,300 100,000 -1.0
04/09/2018
15.17
 40,800 15.26 15.26 15.17 5,260 610 0.1
31/08/2018
15.26
 59,380 15.20 15.43 15.17 24,620 13,100 0.3
30/08/2018
15.20
 71,650 15.23 15.26 15.15 41,680 21,380 0.5
29/08/2018
15.23
 43,850 15.40 15.40 15.23 10,740 0 0.3
28/08/2018
15.40
 138,210 15.17 15.40 15.15 39,320 0 1.0
27/08/2018
15.17
 69,280 15.20 15.26 15.17 200 3,700 -0.1
24/08/2018
15.20
 23,880 15.32 15.32 15.12 3,140 5,370 -0.1
23/08/2018
15.32
 83,400 15.09 15.35 15.09 704,080 687,200 0.4
22/08/2018
15.09
 82,270 15.06 15.12 14.94 514,060 500,280 0.4
21/08/2018
15.06
 153,040 15.17 15.23 14.94 2,280 26,020 -0.6
20/08/2018
15.17
 61,300 15.17 15.17 15.12 14,910 3,000 0.3
17/08/2018
15.17
 37,390 15.17 15.29 14.97 2,350 0 0.1
16/08/2018
15.17
 121,980 15.29 15.29 15.09 2,000 29,370 -0.7
15/08/2018
15.29
 45,590 15.26 15.40 15.23 0 0 0
14/08/2018
15.26
 66,260 15.32 15.40 15.23 500 8,500 -0.2
13/08/2018
15.32
 148,760 15.52 15.52 15.29 506,120 539,380 -0.9
10/08/2018
15.52
 82,360 15.52 15.52 15.35 3,330 21,670 -0.5
09/08/2018
15.52
 112,150 15.52 15.63 15.40 18,000 21,000 -0.1
08/08/2018
15.52
 134,960 15.23 15.58 15.23 10 8,840 -0.2
07/08/2018
15.23
 272,170 15.58 15.69 15.23 27,900 91,210 -1.7
06/08/2018
15.58
 205,970 15.63 15.75 15.52 87,400 74,760 0.3
03/08/2018
15.63
 153,020 15.49 15.69 15.43 20,000 10,000 0.3
02/08/2018
15.49
 123,820 15.52 15.58 15.38 13,790 0 0.4
01/08/2018
15.52
 210,060 15.61 15.63 15.46 36,730 22,000 0.4
31/07/2018
15.61
 368,840 15.58 15.69 15.46 141,300 94,350 1.3
30/07/2018
15.58
 405,040 15.29 15.58 15.32 233,350 0 6.3
27/07/2018
15.29
 227,840 15.17 15.35 15.03 175,670 0 4.7
26/07/2018
15.17
 294,030 15.06 15.17 14.94 205,670 0 5.4
25/07/2018
15.06
 167,650 15.09 15.20 14.94 23,000 0 0.6
24/07/2018
15.09
 211,970 15.49 15.49 14.94 38,510 86,510 -1.3
23/07/2018
15.49
 104,980 14.94 15.49 14.94 257,210 244,530 0.3
20/07/2018
14.94
 404,320 15.32 15.32 14.94 201,110 57,400 3.8
19/07/2018
15.32
 313,450 15.40 15.63 15.23 1,394,159 1,396,159 -0.1
18/07/2018
15.40
 293,940 15.15 15.58 15.06 80,920 400 2.1
17/07/2018
15.15
 215,290 15.23 15.23 15.06 78,090 0 2.1
16/07/2018
15.23
 189,900 15.15 15.23 14.94 30,910 0 0.8
13/07/2018: Cổ tức tiền mặt tỉ lệ: 27.92%
13/07/2018
15.15
 353,600 15.52 15.66 15.12 32,600 2,680 0.8
12/07/2018
15.52
 791,450 15.73 15.73 15.42 236,630 152,200 2.5
11/07/2018
15.73
 397,030 15.78 15.78 15.63 261,640 6,000 7.7
10/07/2018
15.78
 965,140 15.58 15.81 15.52 467,790 150,000 9.6
09/07/2018
15.58
 234,860 15.42 15.73 15.52 81,900 10 2.5
06/07/2018
15.42
 204,920 15.32 15.47 15.26 52,260 57,500 -0.2
05/07/2018
15.32
 512,890 15.78 15.78 15.32 387,280 48,000 10.1
04/07/2018
15.78
 263,010 15.05 15.78 15.05 24,700 49,290 -0.7
03/07/2018
15.05
 475,010 15.16 15.21 14.90 368,470 355,940 0.4
02/07/2018
15.16
 275,120 15.16 15.24 14.85 106,410 27,830 2.3
29/06/2018
15.16
 358,000 15.26 15.32 15.08 184,080 35,000 4.3
28/06/2018
15.26
 180,550 15.45 15.45 15.11 98,400 17,000 2.4
27/06/2018
15.45
 259,940 15.45 15.52 15.32 81,170 25,800 1.6
26/06/2018
15.45
 95,400 15.52 15.52 15.24 58,940 9,000 1.5
25/06/2018
15.52
 232,690 15.42 15.71 15.45 49,830 60,710 -0.3
22/06/2018
15.42
 241,060 15.26 15.52 15.29 92,030 71,020 0.6
21/06/2018
15.26
 114,690 15.26 15.42 15.16 25,500 34,090 -0.3
20/06/2018
15.26
 124,780 15.21 15.37 15.05 39,170 38,630 0.0
19/06/2018
15.21
 466,320 15.32 15.52 14.77 141,030 122,010 0.6
18/06/2018
15.32
 326,380 15.58 15.78 15.32 142,440 59,180 2.5
15/06/2018
15.58
 347,820 15.21 15.63 15.32 48,450 153,340 -3.1
14/06/2018
15.21
 295,150 15.11 15.26 15.11 42,420 59,100 -0.5
13/06/2018
15.11
 123,580 15.16 15.16 15.11 31,400 25,990 0.2
12/06/2018
15.16
 314,390 15.19 15.19 15.00 27,210 77,970 -1.5
11/06/2018
15.19
 81,650 15.11 15.37 15.00 36,520 26,000 0.3
08/06/2018
15.11
 286,620 15.42 15.42 15.00 67,630 256,870 -5.5
07/06/2018
15.42
 718,550 15.52 16.04 15.37 200,090 330,190 -3.9
06/06/2018
15.52
 630,840 14.95 15.63 14.98 297,100 272,400 0.8
05/06/2018
14.95
 434,440 14.77 15.16 14.77 290 220,720 -6.3
04/06/2018
14.77
 255,480 14.72 14.90 14.46 3,000 189,960 -5.3
01/06/2018
14.72
 284,050 14.77 14.95 14.72 990 161,000 -4.5
31/05/2018
14.77
 193,930 14.43 14.85 14.48 226,570 202,000 0.7
30/05/2018
14.43
 340,860 14.33 14.64 14.20 230,270 294,320 -1.8
29/05/2018
14.33
 253,590 14.07 14.38 13.91 30,020 5,000 0.7
28/05/2018
14.07
 386,050 14.12 14.27 13.91 613,720 521,000 2.5
25/05/2018
14.12
 574,100 14.17 14.85 14.07 488,310 722,670 -6.4
24/05/2018
14.17
 509,620 14.17 14.40 14.09 398,370 504,920 -2.9
23/05/2018
14.17
 287,560 14.07 14.33 14.07 225,620 380,100 -4.2
22/05/2018
14.07
 656,470 14.69 14.69 13.70 703,800 937,260 -6.3
21/05/2018
14.69
 509,310 15.42 15.47 14.59 225,200 462,520 -6.8
18/05/2018
15.42
 366,010 15.47 15.58 15.26 217,920 211,500 0.2
17/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2018
15.47
 501,450 15.47 15.60 15.47 312,120 182,970 3.9
16/05/2018
15.47
 321,490 15.47 15.57 15.37 134,550 94,400 1.3
15/05/2018
15.47
 271,880 15.40 15.57 15.37 318,680 255,030 2.0
14/05/2018
15.40
 424,730 15.33 15.54 15.35 172,430 132,000 1.3
11/05/2018
15.33
 412,640 15.37 15.37 14.89 63,650 112,910 -1.5
10/05/2018
15.37
 228,360 15.20 15.52 15.20 1,052,500 1,121,630 -2.2
09/05/2018
15.20
 512,710 15.06 15.57 15.18 0 448,760 -14.0
08/05/2018
15.06
 1,503,690 14.93 15.42 14.93 194,810 1,440,060 -38.4
07/05/2018
14.93
 332,890 14.86 15.33 14.86 75,140 288,000 -6.5

Chính sách bảo mật | Điều khoản sử dụng |