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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |