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) 		-2 -7.26% 28,738,500 918,100 25.4
25.50
28.90
26
2 tháng
(2026-01-19) 		-0.25 -0.97% 57,256,900 5,708,300 153.1
25.50
28.90
26
3 tháng
(2025-12-18) 		1.55 6.46% 89,896,200 2,892,700 81.2
24
28.90
26
6 tháng
(2025-09-19) 		2.61 11.39% 171,028,200 5,790,300 149.1
21.05
28.90
26
12 tháng
(2025-03-24) 		6.48 34.01% 319,654,600 -578,889 54.1
15.73
28.90
26
24 tháng
(2024-03-28) 		2.19 9.40% 445,603,700 1,768,509 103.0
15.73
28.90
26
36 tháng
(2023-04-03) 		0.50 2% 630,377,000 -8,928,698 -178.6
15.73
28.90
26
60 tháng
(2021-04-13) 		9.21 56.37% 1,158,687,300 -6,327,596 -146.4
13.57
28.90
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |