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)
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
04/05/2018
14.86
 651,340 15.15 15.23 14.79 275,940 632,310 -10.9
03/05/2018
15.15
 471,840 15.15 15.15 14.84 236,140 330,060 -2.9
02/05/2018
15.15
 301,760 15.37 15.59 15.15 102,910 169,150 -2.0
27/04/2018
15.37
 201,360 15.47 15.62 15.28 50,800 66,800 -0.5
26/04/2018
15.47
 436,400 15.62 15.62 15.37 351,940 113,070 7.6
24/04/2018
15.62
 336,940 14.89 15.76 14.69 268,180 74,500 6.2
23/04/2018
14.89
 213,160 15.74 15.76 14.89 110,690 186,200 -2.4
20/04/2018
15.74
 273,800 15.57 16.06 15.45 32,060 80,008 -1.5
19/04/2018
15.57
 588,290 15.47 15.76 15.47 215,340 77,500 4.4
18/04/2018
15.47
 450,700 15.42 15.57 15.42 251,320 441,040 -6.0
17/04/2018
15.42
 464,610 15.45 15.47 15.40 589,510 617,090 -0.9
16/04/2018
15.45
 353,540 15.42 15.54 15.15 452,850 270,000 5.8
13/04/2018
15.42
 218,470 15.62 15.72 15.40 35,210 116,000 -2.6
12/04/2018
15.62
 217,470 15.28 15.72 15.18 335,900 250,800 2.7
11/04/2018
15.28
 339,890 15.28 15.86 15.18 65,960 219,880 -4.8
10/04/2018
15.28
 641,090 15.52 15.62 15.18 200,110 367,000 -5.2
09/04/2018
15.52
 241,280 16.11 16.25 15.47 101,850 104,000 -0.1
06/04/2018
16.11
 386,470 16.08 16.84 16.08 230,820 251,040 -0.7
05/04/2018
16.08
 385,890 15.03 16.08 15.23 3,500 56,540 -1.8
04/04/2018
15.03
 700,150 15.06 15.13 15.01 1,881,320 500,000 39.8
03/04/2018
15.06
 1,069,050 15.06 15.13 14.98 758,390 836,000 -2.4
02/04/2018
15.06
 541,780 15.03 15.13 15.03 352,310 315,820 1.1
30/03/2018
15.03
 742,460 15.06 15.06 14.93 600,310 310,650 8.9
29/03/2018
15.06
 923,920 15.03 15.08 15.03 757,860 887,000 -4.0
28/03/2018
15.03
 519,620 15.13 15.13 15.03 240,130 430,000 -5.9
27/03/2018
15.13
 196,020 15.13 15.13 15.08 121,210 88,700 1.0
26/03/2018
15.13
 928,950 15.13 15.13 15.03 774,760 700,880 2.3
23/03/2018
15.13
 1,521,580 15.13 15.18 14.98 1,439,700 799,700 19.8
22/03/2018
15.13
 481,230 15.18 15.18 15.08 297,060 245,000 1.6
21/03/2018
15.18
 704,930 14.89 15.33 14.69 277,250 603,850 -10.2
20/03/2018
14.89
 1,064,950 15.23 15.23 14.79 494,230 912,460 -12.8
19/03/2018
15.23
 280,420 15.20 15.42 15.20 1,600 37,550 -1.1
16/03/2018
15.20
 478,480 15.23 15.37 15.03 274,820 346,410 -2.2
15/03/2018
15.23
 291,830 14.64 15.23 14.67 381,270 256,400 3.9
14/03/2018
14.64
 502,900 15.13 15.15 14.50 938,850 1,000,000 -1.8
13/03/2018
15.13
 138,520 14.30 15.13 14.25 34,980 0 1.1
12/03/2018
14.30
 669,800 14.45 14.50 14.23 0 500,000 -14.7
09/03/2018
14.45
 582,400 14.79 14.79 14.45 230 418,780 -12.5
08/03/2018
14.79
 551,380 15.18 15.42 14.79 50,180 454,870 -12.5
07/03/2018
15.18
 289,340 15.13 15.37 15.08 38,140 104,000 -2.0
06/03/2018
15.13
 196,910 15.37 15.45 14.89 1,690 67,520 -2.0
05/03/2018
15.37
 194,840 15.37 15.57 15.13 0 93,600 -2.9
02/03/2018
15.37
 149,850 15.37 15.62 15.18 540 0 0.0
01/03/2018
15.37
 390,670 15.47 15.62 15.18 11,230 227,920 -6.8
28/02/2018
15.47
 184,180 15.62 15.86 15.37 8,900 44,570 -1.1
27/02/2018
15.62
 325,190 16.35 16.35 15.52 238,320 434,000 -6.3
26/02/2018
16.35
 182,690 16.55 17.03 16.35 263,490 389,020 -4.2
23/02/2018
16.55
 247,580 16.11 16.64 16.25 296,550 215,240 2.7
22/02/2018
16.11
 402,440 15.52 16.55 15.15 250,950 14,480 7.9
21/02/2018
15.52
 105,190 15.62 15.72 15.47 64,730 57,890 0.2
13/02/2018
15.62
 111,540 15.13 15.86 15.13 1,680 72,550 -2.2
12/02/2018
15.13
 206,140 15.13 15.86 15.13 0 165,080 -5.2
09/02/2018
15.13
 263,780 15.62 15.62 14.64 0 159,600 -4.9
08/02/2018
15.62
 153,730 16.11 16.33 15.47 1,000 80,240 -2.6
07/02/2018
16.11
 144,820 16.11 16.35 16.03 52,040 1,613,090 -51.5
06/02/2018
16.11
 222,270 16.25 16.25 15.18 144,100 20,290 4.0
05/02/2018
16.25
 292,720 16.33 16.40 16.06 200,400 79,970 4.0
02/02/2018
16.33
 242,400 16.11 16.45 16.15 193,860 140,200 1.8
01/02/2018
16.11
 339,560 16.15 16.37 16.11 99,260 290,620 -6.3
31/01/2018
16.15
 193,630 16.59 16.59 16.11 25,000 45,830 -0.7
30/01/2018
16.59
 241,160 15.86 16.59 15.86 190,680 125,430 2.2
29/01/2018
15.86
 383,020 16.84 17.18 15.86 80,060 173,920 -3.2
26/01/2018
16.84
 140,810 16.01 17.08 15.76 58,430 30,630 1.0
25/01/2018
16.01
 504,340 17.06 17.06 16.01 102,220 198,170 -3.2

Chính sách bảo mật | Điều khoản sử dụng |