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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |