CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.35
0
(0%)
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)
11/11/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |