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)
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
03/08/2016
14.89
 163,780 14.98 14.98 14.81 0 26,000 -0.9
02/08/2016
14.98
 578,050 15.06 15.06 14.89 436,940 281,850 5.4
01/08/2016
15.06
 283,670 15.02 15.11 14.93 198,060 0 7.0
29/07/2016
15.02
 563,960 14.85 15.11 14.85 27,820 0 1.0
28/07/2016
14.85
 414,250 14.55 14.89 14.59 173,770 0 6.0
27/07/2016
14.55
 369,970 14.68 14.72 14.51 57,220 200 1.9
26/07/2016
14.68
 258,980 14.81 14.85 14.64 50 0 0.0
25/07/2016
14.81
 195,250 14.76 14.85 14.72 12,700 19,000 -0.2
22/07/2016
14.76
 448,510 14.76 14.81 14.59 6,330 0 0.2
21/07/2016
14.76
 630,770 14.68 14.98 14.68 2,210 0 0.1
20/07/2016
14.68
 455,140 15.02 15.02 14.68 0 0 0
19/07/2016
15.02
 616,340 15.11 15.23 14.76 100,000 0 3.5
18/07/2016
15.11
 841,170 14.64 15.23 14.64 300,680 140 10.5
15/07/2016
14.64
 575,310 14.42 14.68 14.34 314,310 0 10.6
14/07/2016
14.42
 992,140 14.76 14.81 14.42 230,900 39,000 6.6
13/07/2016
14.76
 397,420 14.55 14.85 14.55 158,000 27,400 4.5
12/07/2016
14.55
 740,300 14.64 14.81 14.46 160,840 200,000 -1.3
11/07/2016
14.64
 861,850 14.89 15.02 14.59 293,720 27,770 9.2
08/07/2016
14.89
 588,030 14.89 15.11 14.81 213,800 25,570 6.6
07/07/2016
14.89
 761,030 14.64 14.98 14.68 122,880 24,870 3.4
06/07/2016
14.64
 665,230 14.72 14.76 14.46 8,160 16,000 -0.3
05/07/2016
14.72
 1,062,340 15.06 15.32 14.72 12,570 300 0.4
04/07/2016
15.06
 610,490 15.15 15.32 15.02 0 12,000 -0.4
01/07/2016
15.15
 1,380,200 14.85 15.28 14.93 597,920 491,300 3.8
30/06/2016
14.85
 1,183,910 15.28 15.32 14.81 13,000 207,860 -6.8
29/06/2016
15.28
 1,300,320 14.89 15.28 14.64 338,800 129,150 7.4
28/06/2016
14.89
 692,630 14.72 15.19 14.68 242,010 71,000 6.0
27/06/2016
14.72
 815,820 14.89 15.19 14.59 251,250 89,150 5.6
24/06/2016
14.89
 3,134,360 13.95 14.89 13.61 90,930 109,890 -0.7
23/06/2016
13.95
 543,640 14.12 14.25 13.78 40,540 180,000 -4.6
22/06/2016
14.12
 864,670 14.21 14.29 14.04 111,070 333,370 -7.3
21/06/2016
14.21
 1,035,810 14.55 14.68 14.04 166,740 355,700 -6.3
20/06/2016
14.55
 481,160 13.69 14.55 13.91 82,300 44,140 1.3
17/06/2016
13.69
 2,295,350 14.12 14.16 13.69 168,070 1,903,040 -55.5
16/06/2016
14.12
 1,774,830 13.27 14.12 13.31 182,010 99,200 2.5
15/06/2016
13.27
 455,630 13.18 13.35 13.14 233,640 40,540 6.0
14/06/2016
13.18
 167,530 13.09 13.35 13.05 10,600 8,550 0.1
13/06/2016
13.09
 350,470 13.48 13.48 13.09 8,570 85,570 -2.4
10/06/2016
13.48
 374,990 13.31 13.48 13.27 227,190 10 7.1
09/06/2016
13.31
 282,020 13.27 13.35 13.14 72,550 18,440 1.7
08/06/2016
13.27
 293,070 13.31 13.39 13.27 40,800 1,070 1.2
07/06/2016
13.31
 343,950 13.44 13.57 13.27 46,530 5,000 1.3
06/06/2016
13.44
 210,700 13.52 13.61 13.35 50,190 0 1.6
03/06/2016
13.52
 391,080 13.35 13.65 13.35 124,430 250 3.9
02/06/2016
13.35
 332,920 13.27 13.48 13.27 143,060 50,000 2.9
01/06/2016
13.27
 450,330 13.52 13.57 13.22 167,980 142,500 0.8
31/05/2016
13.52
 767,070 13.52 13.57 13.35 735,970 214,210 16.4
30/05/2016
13.52
 514,670 13.09 13.61 13.01 216,900 0 6.8
27/05/2016
13.09
 159,050 13.14 13.22 13.09 700 0 0.0
26/05/2016
13.14
 320,770 13.61 13.61 13.14 20,430 2,000 0.6
25/05/2016
13.61
 565,770 13.31 13.65 13.35 333,000 0 10.5
24/05/2016
13.31
 594,360 13.01 13.44 13.01 43,450 38,030 0.2
23/05/2016
13.01
 513,260 12.88 13.01 12.88 286,300 10,000 8.4
20/05/2016
12.88
 365,590 12.84 12.92 12.75 176,150 27,520 4.5
19/05/2016
12.84
 310,670 12.88 12.92 12.75 190,200 10,950 5.4
18/05/2016
12.88
 426,800 12.75 12.88 12.67 235,250 75,930 4.8
17/05/2016
12.75
 384,980 12.88 13.01 12.75 81,980 121,560 -1.2
16/05/2016
12.88
 175,780 12.75 12.97 12.75 78,600 0 2.4
13/05/2016
12.75
 240,760 13.05 13.05 12.75 20,000 68,860 -1.5
12/05/2016
13.05
 648,210 12.88 13.14 12.84 354,880 189,000 5.0
11/05/2016
12.88
 272,280 12.84 12.92 12.80 153,340 150,000 0.1
10/05/2016
12.84
 286,950 12.67 12.88 12.50 89,350 100,000 -0.3
09/05/2016
12.67
 555,280 12.41 13.01 12.41 197,130 30,000 5.0
06/05/2016
12.41
 263,510 12.37 12.50 12.32 109,400 8,000 2.9
05/05/2016
12.37
 471,630 12.41 12.45 12.28 100 41,650 -1.2

Chính sách bảo mật | Điều khoản sử dụng |