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)
17/02/2017
14.12
 275,490 14.04 14.17 13.95 167,970 0 5.3
16/02/2017
14.04
 627,840 13.90 14.26 13.88 249,330 1,000 7.9
15/02/2017
13.90
 201,360 13.92 13.99 13.68 4,000 4,100 -0.0
14/02/2017
13.92
 126,910 14.08 14.19 13.81 1,000 0 0.0
13/02/2017
14.08
 178,370 13.92 14.26 13.95 23,070 37,180 -0.4
10/02/2017
13.92
 291,360 13.81 13.99 13.79 51,840 28,830 0.7
09/02/2017
13.81
 214,730 13.81 13.90 13.72 1,773,802 1,734,802 1.2
08/02/2017
13.81
 230,130 13.81 13.81 13.37 140,010 200 4.3
07/02/2017
13.81
 431,350 13.86 14.15 13.68 135,440 0 4.2
06/02/2017
13.86
 450,010 13.41 13.95 13.37 314,894 166,654 4.6
03/02/2017
13.41
 449,820 13.01 13.59 13.08 90,600 28,840 1.8
02/02/2017
13.01
 185,750 12.92 13.01 12.88 290,240 250,000 1.2
25/01/2017
12.92
 145,930 12.97 13.01 12.86 74,680 47,000 0.8
24/01/2017
12.97
 72,890 13.01 13.10 12.97 29,450 20,000 0.3
23/01/2017
13.01
 367,550 12.92 13.06 12.61 278,710 0 8.1
20/01/2017
12.92
 261,260 12.81 13.08 12.90 102,690 0 3.0
19/01/2017
12.81
 160,860 12.83 12.86 12.72 80,580 34,720 1.3
18/01/2017
12.83
 236,620 12.88 12.92 12.74 85,160 1,270 2.4
17/01/2017
12.88
 218,570 12.92 12.92 12.79 135,430 0 3.9
16/01/2017
12.92
 540,630 13.01 13.06 12.74 248,800 258,300 -0.3
13/01/2017
13.01
 780,130 12.77 13.12 12.79 88,040 387,000 -8.7
12/01/2017
12.77
 806,120 12.65 12.90 12.65 59,500 597,560 -15.4
11/01/2017
12.65
 601,870 12.25 12.79 12.25 100,000 298,440 -5.6
10/01/2017
12.25
 213,250 12.25 12.30 12.23 816,808 957,588 -3.9
09/01/2017
12.25
 402,450 12.19 12.34 12.21 115,330 284,090 -4.6
06/01/2017
12.19
 157,620 12.19 12.23 12.16 112,310 57,500 1.5
05/01/2017
12.19
 163,080 12.25 12.25 12.16 69,030 39,930 0.8
04/01/2017
12.25
 187,080 12.16 12.30 12.12 47,370 132,970 -2.3
03/01/2017
12.16
 222,470 12.16 12.21 12.10 131,110 129,250 0.1
30/12/2016
12.16
 343,090 12.14 12.21 12.08 273,700 154,000 3.3
29/12/2016
12.14
 117,810 12.21 12.21 12.12 40,430 0 1.1
28/12/2016
12.21
 255,060 12.25 12.25 12.03 120,800 91,120 0.8
27/12/2016
12.25
 211,120 12.34 12.43 12.21 305,800 298,790 0.2
26/12/2016
12.34
 97,290 12.25 12.36 12.21 75,000 12,900 1.7
23/12/2016
12.25
 217,830 12.25 12.28 12.21 453,600 416,860 1.0
22/12/2016
12.25
 267,050 12.50 12.50 12.19 420,000 524,330 -2.9
21/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
21/12/2016
12.50
 489,220 12.25 12.50 12.16 542,510 350,380 5.3
20/12/2016
12.25
 216,670 12.36 12.43 12.21 98,510 123,880 -0.7
19/12/2016
12.36
 323,410 12.08 12.47 12.25 88,890 160,620 -2.0
16/12/2016
12.08
 1,281,770 12.08 12.34 11.97 423,000 1,108,670 -18.9
15/12/2016
12.08
 132,330 12.30 12.30 12.08 3,500 61,000 -1.6
14/12/2016
12.30
 866,200 11.99 12.38 11.60 484,940 656,600 -4.8
13/12/2016
11.99
 448,750 12.87 12.91 11.97 104,500 232,580 -3.6
12/12/2016
12.87
 132,760 13.13 13.13 12.73 102,780 62,640 1.2
09/12/2016
13.13
 240,620 13.46 13.46 13.02 56,570 187,160 -3.9
08/12/2016
13.46
 176,240 13.59 13.61 13.46 63,800 116,300 -1.6
07/12/2016
13.59
 117,240 13.57 13.72 13.57 59,950 41,230 0.6
06/12/2016
13.57
 160,160 13.94 13.96 13.57 61,590 44,140 0.5
05/12/2016
13.94
 437,360 13.52 13.98 13.52 596,560 429,590 5.2
02/12/2016
13.52
 260,760 13.61 13.61 13.44 115,830 135,260 -0.6
01/12/2016
13.61
 520,460 13.83 14.00 13.30 230,050 395,750 -5.1
30/11/2016
13.83
 620,580 13.57 14.00 12.89 278,090 332,270 -1.6
29/11/2016
13.57
 371,280 14.03 14.24 13.57 316,700 476,120 -5.0
28/11/2016
14.03
 364,050 14.66 14.66 14.03 140,100 318,350 -5.8
25/11/2016
14.66
 135,660 14.44 14.66 14.44 30,060 30,030 0.0
24/11/2016
14.44
 174,200 14.55 14.55 14.38 53,500 47,620 0.2
23/11/2016
14.55
 641,110 14.64 14.75 14.35 553,100 323,310 7.6
22/11/2016
14.64
 620,270 14.92 14.92 14.57 251,500 187,960 2.1
21/11/2016
14.92
 117,590 15.05 15.05 14.88 55,000 47,040 0.3
18/11/2016
15.05
 156,050 15.05 15.10 14.92 70,430 33,040 1.3
17/11/2016
15.05
 278,420 15.27 15.27 15.05 220,000 187,160 1.1
16/11/2016
15.27
 268,670 15.30 15.32 15.05 201,110 40,850 5.6
15/11/2016
15.30
 49,610 15.19 15.30 15.10 29,030 0 1.0
14/11/2016
15.19
 264,280 15.32 15.32 14.97 72,000 195,920 -4.3
11/11/2016
15.32
 144,480 15.12 15.32 14.97 45,000 36,610 0.3
10/11/2016
15.12
 127,430 14.79 15.12 14.97 1,000 0 0.0
09/11/2016
14.79
 621,460 15.30 15.30 14.24 400 12,870 -0.4
08/11/2016
15.30
 81,310 15.10 15.38 15.12 0 0 0
07/11/2016
15.10
 93,480 15.36 15.36 15.05 1,600 26,500 -0.9
04/11/2016
15.36
 106,250 15.14 15.36 15.14 91,820 0 3.2
03/11/2016
15.14
 192,920 15.05 15.19 14.88 109,110 31,740 2.7
02/11/2016
15.05
 157,060 15.30 15.30 15.05 45,000 46,500 -0.1
01/11/2016
15.30
 138,390 15.32 15.32 15.23 99,000 20,500 2.7
31/10/2016
15.32
 102,120 15.32 15.36 15.27 70,590 15,500 1.9
28/10/2016
15.32
 45,780 15.32 15.40 15.21 6,660 0 0.2
27/10/2016
15.32
 114,190 15.05 15.32 14.97 35,030 300 1.2
26/10/2016
15.05
 236,990 15.08 15.23 14.88 37,360 77,300 -1.4
25/10/2016
15.08
 252,150 15.19 15.19 14.97 70,020 101,020 -1.1
24/10/2016
15.19
 93,900 15.32 15.34 15.19 30 30,000 -1.0
21/10/2016
15.32
 344,760 15.21 15.47 15.19 150,200 84,140 2.3
20/10/2016
15.21
 1,007,980 15.75 15.75 15.10 26,570 475,960 -15.8
19/10/2016
15.75
 336,940 15.97 16.19 15.75 19,220 125,640 -3.8
18/10/2016
15.97
 216,660 15.75 16.13 15.62 100,050 0 3.6
17/10/2016
15.75
 342,050 16.06 16.06 15.75 260 54,160 -2.0
14/10/2016
16.06
 361,770 16.19 16.19 16.02 45,000 22,340 0.8
13/10/2016
16.19
 204,310 16.28 16.45 16.10 38,660 0 1.4
12/10/2016
16.28
 133,100 16.32 16.54 16.15 300 0 0.0
11/10/2016
16.32
 685,640 16.59 16.63 15.80 5,600 64,920 -2.2
10/10/2016
16.59
 324,860 16.89 17.02 16.59 300 0 0.0
07/10/2016
16.89
 393,430 16.85 16.89 16.74 210,010 0 8.1
06/10/2016
16.85
 286,540 16.80 16.94 16.80 200,000 1,700 7.6
05/10/2016
16.80
 553,330 16.45 16.85 16.41 351,000 5,110 13.3
04/10/2016
16.45
 634,060 16.24 16.80 16.35 307,410 0 11.6
03/10/2016
16.24
 314,700 16.59 16.63 16.24 70 57,460 -2.2
30/09/2016
16.59
 571,830 16.85 16.85 16.54 213,600 207,220 0.3
29/09/2016
16.85
 699,330 16.45 16.89 16.41 320,000 1,500 12.2
28/09/2016
16.45
 468,660 16.37 16.54 16.28 209,020 27,760 6.8
27/09/2016
16.37
 545,500 16.19 16.39 16.06 200,000 100,000 3.7
26/09/2016
16.19
 552,680 16.02 16.32 15.95 203,000 152,880 1.9
23/09/2016
16.02
 901,180 16.02 16.28 15.93 124,600 232,500 -3.9

Chính sách bảo mật | Điều khoản sử dụng |