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)
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
11/04/2017
14.04
 79,580 13.99 14.08 13.99 30,000 5,030 0.8
10/04/2017
13.99
 88,110 14.15 14.15 13.95 16,000 0 0.5
07/04/2017
14.15
 58,780 14.24 14.24 14.04 49,810 10,110 1.3
05/04/2017
14.24
 493,630 14.21 14.24 14.17 470,460 301,750 5.4
04/04/2017
14.21
 530,770 14.15 14.24 14.12 445,630 194,350 8.0
03/04/2017
14.15
 316,280 14.04 14.15 13.86 252,310 121,600 4.1
31/03/2017
14.04
 88,910 14.24 14.35 14.04 53,840 500 1.7
30/03/2017
14.24
 412,490 13.81 14.26 13.95 328,810 5,010 10.3
29/03/2017
13.81
 461,470 13.99 13.99 13.75 275,750 194,990 2.5
28/03/2017
13.99
 299,310 14.21 14.21 13.90 125,370 28,320 3.1
27/03/2017
14.21
 329,660 14.44 14.46 14.12 141,900 95,580 1.5
24/03/2017
14.44
 548,660 14.39 14.53 14.35 346,270 0 11.2
23/03/2017
14.39
 916,420 13.95 14.53 13.90 628,740 153,000 15.3
22/03/2017
13.95
 499,630 13.70 14.08 13.59 296,740 0 9.3
21/03/2017
13.70
 334,870 13.79 13.95 13.70 209,050 145,960 2.0
20/03/2017
13.79
 273,560 13.50 13.79 13.52 133,550 63,000 2.2
17/03/2017
13.50
 1,135,410 13.50 13.59 13.50 638,580 1,010,650 -11.3
16/03/2017
13.50
 231,620 13.37 13.59 13.37 131,160 119,000 0.4
15/03/2017
13.37
 273,870 13.32 13.37 13.30 626,010 509,800 3.5
14/03/2017
13.32
 153,220 13.41 13.41 13.28 107,180 28,450 2.4
13/03/2017
13.41
 191,020 13.37 13.46 13.26 127,580 20 3.8
10/03/2017
13.37
 161,370 13.32 13.46 13.23 72,690 13,480 1.8
09/03/2017
13.32
 68,140 13.35 13.37 13.26 20,000 0 0.6
08/03/2017
13.35
 233,230 13.21 13.41 13.17 156,810 90,790 2.0
07/03/2017
13.21
 459,320 13.37 13.41 13.14 200,970 390,510 -5.6
06/03/2017
13.37
 238,920 13.21 13.41 13.21 131,210 101,330 0.9
03/03/2017
13.21
 185,240 13.23 13.35 13.17 71,400 54,000 0.5
02/03/2017
13.23
 273,880 13.21 13.46 13.10 88,270 86,000 0.1
01/03/2017
13.21
 265,270 13.19 13.46 13.19 82,800 119,000 -1.1
28/02/2017
13.19
 498,890 13.92 13.99 13.19 71,330 205,770 -4.1
27/02/2017
13.92
 215,080 14.15 14.17 13.92 62,300 113,930 -1.6
24/02/2017
14.15
 251,720 14.17 14.44 14.12 28,680 25,000 0.1
23/02/2017
14.17
 690,080 13.88 14.48 13.99 129,480 100,000 0.9
22/02/2017
13.88
 244,280 14.17 14.17 13.81 56,030 28,820 0.9
21/02/2017
14.17
 81,850 14.21 14.26 14.12 34,000 270 1.1
20/02/2017
14.21
 157,480 14.12 14.24 13.95 43,560 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |