CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.20
-0.15
(-0.57%)
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)
22/01/2018
17.06
 138,890 17.47 17.47 16.64 40,400 28,420 0.4
19/01/2018
17.47
 324,960 17.47 17.67 17.23 240,560 111,200 4.6
18/01/2018
17.47
 300,280 17.38 17.47 17.01 189,560 214,160 -0.9
17/01/2018
17.38
 822,660 17.67 17.67 17.03 564,690 265,000 10.6
16/01/2018
17.67
 166,570 17.84 17.84 17.47 25,330 94,270 -2.5
15/01/2018
17.84
 1,472,590 17.67 17.91 17.57 1,063,010 225,500 30.4
12/01/2018
17.67
 859,620 17.03 17.79 17.06 240,900 30 8.6
11/01/2018
17.03
 189,410 16.89 17.03 16.74 43,420 56,920 -0.5
10/01/2018
16.89
 282,100 16.59 16.94 16.69 154,320 110,280 1.5
09/01/2018
16.59
 158,460 16.59 16.64 16.40 79,940 7,000 2.5
08/01/2018
16.59
 122,220 16.64 16.64 16.15 58,490 0 2.0
05/01/2018
16.64
 238,420 16.94 17.08 16.59 110,970 49,310 2.1
04/01/2018
16.94
 156,840 17.06 17.08 16.45 112,910 29,950 2.9
03/01/2018
17.06
 278,380 16.69 17.08 16.69 204,530 22,000 6.4
02/01/2018
16.69
 287,820 16.35 16.69 16.25 197,340 2,000 6.6
29/12/2017
16.35
 378,040 15.76 16.40 15.76 231,010 50 7.7
28/12/2017
15.76
 37,440 16.01 16.01 15.72 500 800 -0.0
27/12/2017
16.01
 50,170 15.91 16.06 15.81 15,000 30 0.5
26/12/2017
15.91
 98,440 15.62 15.91 15.62 29,650 3,030 0.9
25/12/2017
15.62
 45,530 16.06 16.23 15.62 500 13,000 -0.4
22/12/2017
16.06
 45,200 15.86 16.28 15.72 23,750 0 0.8
21/12/2017
15.86
 186,970 16.11 16.11 15.86 2,490 620 0.1
20/12/2017
16.11
 80,430 16.11 16.50 15.86 0 160 -0.0
19/12/2017
16.11
 48,160 16.40 16.64 15.76 360 20 0.0
18/12/2017
16.40
 328,700 15.59 16.47 15.59 219,240 64,490 5.2
15/12/2017
15.59
 439,930 15.86 16.01 15.59 229,230 414,010 -5.9
14/12/2017
15.86
 41,830 15.50 15.86 15.62 15,870 220 0.5
13/12/2017
15.50
 83,700 15.89 16.08 15.50 22,060 39,540 -0.6
12/12/2017
15.89
 188,580 16.25 16.25 15.57 106,460 30,980 2.5
11/12/2017
16.25
 122,480 16.40 16.40 15.86 95,100 23,520 2.4
08/12/2017
16.40
 295,630 16.50 16.50 16.30 258,580 203,590 1.8
07/12/2017
16.50
 332,860 16.55 16.59 16.11 194,480 35,430 5.3
06/12/2017
16.55
 381,130 16.64 16.64 16.20 258,200 4,830 8.6
05/12/2017
16.64
 433,510 16.84 16.89 16.50 381,340 3,850 12.9
04/12/2017
16.84
 419,100 16.06 16.84 16.03 407,900 154,250 8.6
01/12/2017
16.06
 191,700 15.72 16.08 15.67 90,000 20,050 2.3
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

Chính sách bảo mật | Điều khoản sử dụng |