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)
30/11/2017
15.72
 365,260 15.72 15.84 15.67 172,000 100,000 2.3
29/11/2017
15.72
 108,390 15.47 15.72 15.18 37,000 4,410 1.0
28/11/2017
15.47
 276,020 15.42 15.47 15.28 260,000 104,490 4.9
27/11/2017
15.42
 216,140 15.37 15.42 15.18 165,060 7,690 5.0
24/11/2017
15.37
 160,280 15.28 15.42 15.08 96,300 15,630 2.5
23/11/2017
15.28
 242,140 15.13 15.28 14.96 166,690 4,620 5.1
22/11/2017
15.13
 622,220 14.64 15.23 14.50 429,850 4,600 13.1
21/11/2017
14.64
 908,520 14.64 14.84 14.59 452,030 554,330 -3.1
20/11/2017
14.64
 411,540 15.03 15.13 14.59 149,250 159,240 -0.3
17/11/2017
15.03
 256,370 15.18 15.18 14.98 14,330 2,550 0.4
16/11/2017
15.18
 303,530 15.33 15.33 15.08 120,850 170,000 -1.5
15/11/2017
15.33
 285,400 15.42 15.42 15.20 210,100 152,720 1.8
14/11/2017
15.42
 567,400 14.84 15.42 14.93 249,850 107,730 4.4
13/11/2017
14.84
 349,600 14.96 14.98 14.79 31,430 105,320 -2.2
10/11/2017
14.96
 236,260 14.84 14.96 14.74 42,220 19,800 0.7
09/11/2017
14.84
 363,610 14.64 14.93 14.54 172,580 5,530 5.0
08/11/2017
14.64
 810,040 14.74 14.81 14.62 505,460 37,770 14.0
07/11/2017
14.74
 166,320 14.81 14.84 14.64 85,790 1,570 2.5
06/11/2017
14.81
 873,810 14.69 14.96 14.59 488,560 8,890 14.4
03/11/2017
14.69
 1,184,110 14.64 14.89 14.62 979,060 74,150 27.1
02/11/2017
14.64
 360,180 14.64 14.79 14.59 249,940 3,780 7.4
01/11/2017
14.64
 349,680 14.62 14.91 14.59 71,580 72,050 -0.0
31/10/2017
14.62
 421,330 14.62 14.62 14.25 269,970 14,690 7.6
30/10/2017
14.62
 611,040 15.13 15.13 14.40 133,290 72,430 1.8
27/10/2017
15.13
 618,410 14.50 15.13 14.50 106,880 26,160 2.5
26/10/2017
14.50
 135,540 14.52 14.54 14.20 29,200 3,540 0.8
25/10/2017
14.52
 363,770 14.35 14.69 14.35 29,780 4,600 0.8
24/10/2017
14.35
 451,880 13.91 14.40 13.81 70,850 85,140 -0.4
23/10/2017
13.91
 217,480 13.84 13.91 13.62 134,800 3,800 3.7
20/10/2017
13.84
 218,530 13.96 13.96 13.76 55,790 4,880 1.4
19/10/2017
13.96
 269,040 13.81 14.01 13.76 63,660 2,670 1.7
18/10/2017
13.81
 442,440 13.98 14.01 13.81 327,450 228,880 2.8
17/10/2017
13.98
 374,790 14.25 14.25 13.91 50,800 11,990 1.1
16/10/2017
14.25
 347,680 14.28 14.30 13.96 139,550 3,460 4.0
13/10/2017
14.28
 557,960 14.15 14.35 14.06 140,020 8,510 3.8
12/10/2017
14.15
 480,290 14.25 14.32 14.15 251,490 44,530 6.0
11/10/2017
14.25
 1,045,770 13.79 14.37 13.67 345,030 9,970 9.6
10/10/2017
13.79
 618,930 13.54 13.89 13.52 262,870 5,750 7.2
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
13.54
 416,090 13.32 13.67 13.52 0 3,900 -0.1
06/10/2017
13.32
 547,480 13.23 13.58 13.14 20,010 75,840 -1.6
05/10/2017
13.23
 1,057,030 12.62 13.28 12.71 300,920 250,240 1.4
04/10/2017
12.62
 324,320 12.43 12.62 12.43 229,520 126,190 2.7
03/10/2017
12.43
 449,030 12.52 12.52 12.36 299,520 247,660 1.4
02/10/2017
12.52
 197,650 12.50 12.62 12.43 38,330 12,970 0.7
29/09/2017
12.50
 138,490 12.48 12.57 12.38 40,110 1,930 1.0
28/09/2017
12.48
 197,350 12.55 12.57 12.38 99,910 2,270 2.6
27/09/2017
12.55
 330,620 12.34 12.55 12.29 145,840 96,250 1.3
26/09/2017
12.34
 101,580 12.19 12.34 12.15 68,350 1,480 1.7
25/09/2017
12.19
 125,930 12.19 12.22 12.17 73,340 1,230 1.9
22/09/2017
12.19
 306,370 12.29 12.36 12.15 110,000 87,960 0.6
21/09/2017
12.29
 213,580 11.98 12.29 11.98 60,010 23,530 0.9
20/09/2017
11.98
 442,590 11.86 11.98 11.84 100,000 228,310 -3.2
19/09/2017
11.86
 191,730 11.91 11.91 11.77 83,202 176,112 -2.3
18/09/2017
11.91
 125,170 12.01 12.01 11.89 4,000 49,210 -1.1
15/09/2017
12.01
 439,430 11.79 12.01 11.77 402,230 344,550 1.5
14/09/2017
11.79
 271,040 11.79 11.86 11.72 89,310 224,040 -3.4
13/09/2017
11.79
 318,170 11.77 11.86 11.72 388,810 478,710 -2.2
12/09/2017
11.77
 171,040 11.58 11.82 11.63 101,100 120,590 -0.5
11/09/2017
11.58
 535,620 11.91 11.91 11.54 205,890 410,630 -5.1
08/09/2017
11.91
 319,830 12.12 12.12 11.91 155,840 180,290 -0.6
07/09/2017
12.12
 218,020 12.15 12.24 12.01 103,630 173,000 -1.8
06/09/2017
12.15
 292,470 12.15 12.19 12.12 349,080 405,040 -1.4
05/09/2017
12.15
 327,390 11.86 12.29 11.94 441,540 550,000 -2.8
01/09/2017
11.86
 707,910 12.19 12.19 11.77 385,580 405,980 -0.5
31/08/2017
12.19
 203,470 12.24 12.26 12.19 50,000 153,020 -2.7
30/08/2017
12.24
 439,760 12.34 12.38 12.19 247,380 220,000 0.7
29/08/2017
12.34
 338,430 12.43 12.48 12.34 151,070 297,120 -3.8
28/08/2017
12.43
 167,710 12.41 12.48 12.38 50,600 88,210 -1.0
25/08/2017
12.41
 109,690 12.50 12.76 12.41 430 71,300 -1.9
24/08/2017
12.50
 98,750 12.71 12.71 12.50 1,530 79,660 -2.1
23/08/2017
12.71
 96,660 12.71 12.85 12.62 4,010 81,400 -2.1
22/08/2017
12.71
 167,400 12.71 12.88 12.69 1,830 155,030 -4.1
21/08/2017
12.71
 250,320 12.71 12.81 12.69 0 235,280 -6.4
18/08/2017
12.71
 197,770 12.71 12.81 12.69 35,850 177,810 -3.8
17/08/2017
12.71
 363,190 13.04 13.04 12.67 910 320,350 -8.7
16/08/2017
13.04
 172,780 13.14 13.14 13.04 3,800 128,330 -3.5
15/08/2017
13.14
 157,590 13.07 13.28 13.02 500 58,880 -1.6
14/08/2017
13.07
 234,090 13.07 13.14 13.02 0 133,630 -3.7
11/08/2017
13.07
 101,020 13.07 13.18 13.04 0 41,360 -1.2
10/08/2017
13.07
 138,430 13.18 13.18 12.99 510 115,550 -3.2
09/08/2017
13.18
 284,890 13.37 13.37 13.09 50 99,370 -2.8
08/08/2017
13.37
 311,870 13.44 13.44 13.28 64,770 104,160 -1.1
07/08/2017
13.44
 276,510 13.42 13.51 13.42 68,700 186,300 -3.4
04/08/2017
13.42
 142,660 13.32 13.44 13.28 121,870 106,800 0.4
03/08/2017
13.32
 464,490 13.30 13.42 13.30 125,010 230,630 -3.0
02/08/2017
13.30
 393,610 13.54 13.54 13.30 201,620 351,590 -4.3
01/08/2017
13.54
 307,620 13.49 13.61 13.49 162,200 27,160 3.9
31/07/2017
13.49
 357,920 13.35 13.51 13.32 249,570 0 7.1
28/07/2017
13.35
 335,690 13.28 13.37 13.21 200,000 23,000 5.0
27/07/2017
13.28
 92,290 13.37 13.37 13.23 28,020 8,500 0.6
26/07/2017
13.37
 223,580 13.30 13.56 13.30 143,830 21,000 3.5
25/07/2017
13.30
 146,450 13.23 13.30 12.99 90,790 70,660 0.6
24/07/2017
13.23
 434,440 12.95 13.28 12.95 463,310 388,900 2.1
21/07/2017
12.95
 732,080 13.18 13.23 12.95 558,050 554,000 0.1
20/07/2017
13.18
 171,720 12.81 13.18 12.81 38,770 400 1.1
19/07/2017
12.81
 545,530 12.88 13.14 12.76 424,700 769,540 -9.4
18/07/2017
12.88
 713,940 13.16 13.18 12.88 84,470 582,710 -13.7
17/07/2017
13.16
 491,860 13.51 13.51 13.09 115,200 149,040 -1.0
14/07/2017
13.51
 169,510 13.51 13.56 13.42 85,530 72,380 0.4
13/07/2017
13.51
 233,170 13.51 13.54 13.44 327,350 227,790 2.9

Chính sách bảo mật | Điều khoản sử dụng |