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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |