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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |