CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.05
-0.30
(-1.14%)
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)
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
12/07/2017
13.51
 143,570 13.47 13.51 13.37 179,870 184,130 -0.1
11/07/2017
13.47
 349,200 13.58 13.58 13.32 231,700 380,100 -4.2
10/07/2017
13.58
 337,180 13.77 13.79 13.32 0 127,020 -3.6
07/07/2017
13.77
 292,660 13.96 13.96 13.77 106,220 9,000 2.9
06/07/2017
13.96
 310,780 13.87 13.96 13.84 160,590 1,220 4.7
05/07/2017
13.87
 210,920 13.87 14.01 13.65 5,170 0 0.2
04/07/2017
13.87
 344,550 13.70 13.87 13.70 244,730 65,800 5.2
03/07/2017
13.70
 461,360 13.44 13.70 13.47 245,030 85,360 4.6
30/06/2017
13.44
 197,740 13.42 13.54 13.42 181,630 174,640 0.2
29/06/2017
13.42
 284,930 13.56 13.65 13.42 49,300 80,000 -0.9
28/06/2017
13.56
 229,070 13.65 13.65 13.54 126,380 140,000 -0.4
27/06/2017
13.65
 261,780 13.65 13.72 13.58 89,930 120,000 -0.9
26/06/2017
13.65
 578,870 13.79 13.84 13.54 320,940 276,990 1.3
23/06/2017
13.79
 302,120 13.89 13.89 13.65 10,240 113,050 -3.0
22/06/2017
13.89
 621,970 13.89 13.98 13.87 163,990 160,800 0.1
21/06/2017
13.89
 882,290 13.98 13.98 13.79 513,530 190,000 9.5
20/06/2017
13.98
 573,280 13.75 14.01 13.87 467,950 320,100 4.4
19/06/2017
13.75
 792,370 13.47 13.98 13.54 309,280 550,390 -7.0
16/06/2017
13.47
 3,592,990 13.61 13.61 13.42 1,449,000 3,343,210 -54.2
15/06/2017
13.61
 232,000 13.68 13.70 13.58 65,290 108,690 -1.3
14/06/2017
13.68
 478,800 13.65 13.84 13.65 133,950 130,000 0.1
13/06/2017
13.65
 418,340 13.23 13.70 13.18 153,600 160,500 -0.2
12/06/2017
13.23
 413,930 13.51 13.51 13.14 163,410 400,190 -6.7
09/06/2017
13.51
 130,690 13.65 13.65 13.49 64,200 0 1.8
08/06/2017
13.65
 155,610 13.72 13.77 13.61 53,830 600 1.5
07/06/2017
13.72
 161,330 13.70 13.82 13.65 46,430 90 1.3
06/06/2017
13.70
 490,760 13.58 13.87 13.51 186,800 5,010 5.3
05/06/2017
13.58
 247,740 13.44 13.61 13.30 61,860 0 1.8
02/06/2017
13.44
 639,340 13.51 13.61 13.16 261,800 404,690 -4.0
01/06/2017
13.51
 596,440 13.02 13.75 13.02 341,750 297,410 1.3
31/05/2017
13.02
 320,630 13.02 13.04 12.99 127,000 186,100 -1.6
30/05/2017
13.02
 357,750 13.02 13.07 12.99 421,680 451,380 -0.8
29/05/2017
13.02
 219,070 12.99 13.18 12.99 423,400 548,940 -3.5
26/05/2017
12.99
 325,370 13.18 13.23 12.97 100,710 214,240 -3.1
25/05/2017
13.18
 632,530 13.37 13.42 13.18 102,190 562,580 -13.0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2017
13.37
 224,860 13.30 13.42 13.32 361,510 480,610 -3.4
23/05/2017
13.30
 786,190 13.28 13.35 13.26 239,130 679,000 -13.1
22/05/2017
13.28
 372,430 13.30 13.37 13.23 140 297,970 -8.9
19/05/2017
13.30
 205,160 13.30 13.50 13.28 5,820 177,340 -5.1
18/05/2017
13.30
 298,930 13.35 13.55 13.30 47,530 247,210 -6.0
17/05/2017
13.35
 475,500 13.70 13.70 13.35 20 277,750 -8.4
16/05/2017
13.70
 233,980 13.81 13.90 13.70 158,560 253,840 -2.9
15/05/2017
13.81
 388,840 14.12 14.12 13.77 211,450 216,300 -0.1
12/05/2017
14.12
 687,420 14.06 14.17 14.04 625,570 393,720 7.3
11/05/2017
14.06
 540,040 13.81 14.15 13.72 440,000 178,060 8.2
10/05/2017
13.81
 682,660 13.37 13.81 13.46 420,000 278,650 4.3
09/05/2017
13.37
 255,040 13.41 13.48 13.32 84,010 183,000 -3.0
08/05/2017
13.41
 613,300 12.88 13.46 12.97 59,000 331,490 -8.1
05/05/2017
12.88
 465,780 12.97 12.97 12.83 10,000 297,150 -8.3
04/05/2017
12.97
 476,390 13.35 13.35 12.88 43,500 452,430 -12.0
03/05/2017
13.35
 249,720 13.37 13.41 13.28 153,200 121,190 1.0
28/04/2017
13.37
 396,590 13.59 13.59 13.32 197,740 110,470 2.6
27/04/2017
13.59
 68,130 13.46 13.68 13.46 7,000 100 0.2
26/04/2017
13.46
 122,340 13.48 13.63 13.46 126,100 152,850 -0.8
25/04/2017
13.48
 53,260 13.52 13.59 13.48 22,000 0 0.7
24/04/2017
13.52
 32,530 13.63 13.63 13.37 4,830 1,330 0.1
21/04/2017
13.63
 150,380 13.50 13.68 13.46 96,650 48,480 1.5
20/04/2017
13.50
 114,000 13.68 13.68 13.46 167,100 150,000 0.5
19/04/2017
13.68
 26,130 13.46 13.72 13.46 0 2,000 -0.1
18/04/2017
13.46
 356,120 13.77 13.77 13.39 104,720 277,310 -5.2
17/04/2017
13.77
 176,250 13.72 13.86 13.46 25,630 12,000 0.4
14/04/2017
13.72
 191,560 13.95 14.04 13.72 54,570 0 1.7
13/04/2017
13.95
 108,150 14.04 14.06 13.90 58,860 0 1.9
12/04/2017
14.04
 196,500 14.04 14.19 14.04 60,910 28,300 1.0

Chính sách bảo mật | Điều khoản sử dụng |