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)
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
22/09/2016
16.02
 1,287,880 15.58 16.15 15.60 327,690 6,000 11.5
21/09/2016
15.58
 791,620 15.32 15.58 15.23 540,840 43,230 17.6
20/09/2016
15.32
 435,540 15.25 15.36 15.10 306,440 15,990 10.1
19/09/2016
15.25
 480,460 14.88 15.27 15.14 368,220 0 12.8
16/09/2016
14.88
 2,574,380 15.43 15.43 14.88 489,630 2,482,160 -68.0
15/09/2016
15.43
 912,380 15.54 15.58 14.68 565,540 374,160 7.1
14/09/2016
15.54
 567,190 15.36 15.58 15.27 437,550 17,300 14.9
13/09/2016
15.36
 296,300 15.32 15.40 15.23 247,740 0 8.7
12/09/2016
15.32
 379,700 15.36 15.36 15.19 282,000 76,760 7.2
09/09/2016
15.36
 412,330 15.40 15.45 15.19 429,390 216,540 7.5
08/09/2016
15.40
 465,790 15.19 15.40 15.14 469,720 119,720 12.3
07/09/2016
15.19
 263,950 15.10 15.23 15.01 95,100 0 3.3
06/09/2016
15.10
 340,160 15.01 15.23 15.01 150,000 1,000 5.2
05/09/2016
15.01
 457,370 15.27 15.27 15.01 3,000 110,000 -3.7
01/09/2016
15.27
 360,540 15.58 15.58 15.27 32,840 133,000 -3.5
31/08/2016
15.58
 710,360 15.67 15.71 15.54 512,750 325,270 6.7
30/08/2016
15.67
 601,580 15.27 15.67 15.27 558,720 304,250 9.0
29/08/2016
15.27
 822,340 15.32 15.54 15.27 518,270 289,930 8.0
26/08/2016
15.32
 347,660 15.14 15.36 15.10 186,330 94,100 3.2
25/08/2016
15.14
 452,250 15.23 15.32 15.10 229,720 158,150 2.5
24/08/2016
15.23
 240,060 15.19 15.27 15.14 70,000 74,850 -0.2
23/08/2016
15.19
 476,890 15.23 15.23 15.10 180,000 159,000 0.7
22/08/2016
15.23
 693,630 15.40 15.54 15.23 117,160 294,000 -6.2
19/08/2016
15.40
 430,410 15.49 15.58 15.36 84,620 0 3.0
18/08/2016
15.49
 1,049,030 15.67 15.71 15.45 216,610 563,720 -12.3
17/08/2016
15.67
 556,770 15.54 15.71 15.40 148,170 183,430 -1.3
16/08/2016
15.54
 1,106,890 15.14 15.58 15.10 320,000 495,560 -6.1
15/08/2016
15.14
 504,680 15.05 15.19 14.97 160,000 179,350 -0.7
12/08/2016: Cổ tức tiền mặt tỉ lệ: 8%
12/08/2016
15.05
 740,210 15.45 15.45 15.01 140,440 25,000 4.0
11/08/2016
15.45
 682,120 15.45 15.75 15.41 77,340 52,420 0.9
10/08/2016
15.45
 422,930 15.58 15.66 15.41 69,400 0 2.5
09/08/2016
15.58
 1,330,540 14.89 15.62 14.85 212,230 32,980 6.4
08/08/2016
14.89
 197,420 14.89 14.93 14.81 30,200 84,240 -1.9
05/08/2016
14.89
 231,670 14.89 14.93 14.72 42,830 74,460 -1.1
04/08/2016
14.89
 402,290 14.89 15.11 14.85 115,000 73,580 1.5

Chính sách bảo mật | Điều khoản sử dụng |