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) 		-1.60 -5.81% 27,970,700 1,060,100 29.1
25.50
28.90
25.55
2 tháng
(2026-01-16) 		0 0% 59,445,500 5,141,200 138.3
25.50
28.90
25.55
3 tháng
(2025-12-17) 		2.75 11.85% 89,401,200 3,135,100 87.2
23.20
28.90
25.55
6 tháng
(2025-09-18) 		3.93 17.86% 172,843,300 6,388,400 163.1
21.05
28.90
25.55
12 tháng
(2025-03-24) 		6.88 36.11% 318,886,800 -436,889 57.8
15.73
28.90
25.55
24 tháng
(2024-03-27) 		2.55 10.89% 446,107,500 1,833,009 104.8
15.73
28.90
25.55
36 tháng
(2023-04-03) 		0.90 3.60% 629,609,200 -8,786,698 -174.9
15.73
28.90
25.55
60 tháng
(2021-04-12) 		9.50 57.75% 1,158,287,700 -6,311,396 -145.5
13.57
28.90
25.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2016
12.41
 389,900 12.62 12.62 12.37 30,400 0 0.9
29/04/2016
12.62
 730,930 12.15 12.71 12.15 466,190 50,000 12.2
28/04/2016
12.15
 319,770 12.28 12.32 12.15 56,400 0 1.6
27/04/2016
12.28
 450,180 12.54 12.54 12.24 30,000 121,430 -2.6
26/04/2016
12.54
 399,510 12.58 12.58 12.28 169,130 102,380 1.9
25/04/2016
12.58
 559,250 12.32 12.71 12.37 162,000 228,880 -2.0
22/04/2016
12.32
 1,635,360 12.62 12.62 12.20 282,150 339,000 -1.6
21/04/2016
12.62
 665,630 13.09 13.09 12.62 63,410 8,200 1.6
20/04/2016: Cổ tức tiền mặt tỉ lệ: 13%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
20/04/2016
13.09
 488,200 12.88 13.27 12.84 118,450 0 3.6
19/04/2016
12.88
 683,030 13.12 13.27 12.84 36,000 60,000 -0.8
15/04/2016
13.12
 600,690 13.39 13.51 13.12 0 81,020 -2.7
14/04/2016
13.39
 344,120 13.31 13.51 13.31 73,640 126,960 -1.8
13/04/2016
13.31
 990,730 13.51 13.75 13.31 380,180 608,320 -7.7
12/04/2016
13.51
 1,265,350 12.84 13.67 12.76 103,200 635,720 -17.9
11/04/2016
12.84
 595,600 12.92 12.96 12.76 20,000 45,010 -0.8
08/04/2016
12.92
 590,270 13.04 13.23 12.84 20,000 83,860 -2.1
07/04/2016
13.04
 676,380 13.04 13.39 13.04 22,000 342,490 -10.6
06/04/2016
13.04
 934,160 12.88 13.08 12.80 226,800 341,740 -3.8
05/04/2016
12.88
 452,150 12.56 12.92 12.56 165,550 70,200 3.1
04/04/2016
12.56
 779,150 12.60 13.00 12.52 226,760 322,000 -3.0
01/04/2016
12.60
 1,138,560 13.12 13.12 12.56 35,930 130,000 -3.1
31/03/2016
13.12
 954,010 13.27 13.59 13.12 399,370 225,050 5.8
30/03/2016
13.27
 1,205,570 13.71 13.75 13.27 272,710 410,100 -4.7
29/03/2016
13.71
 1,861,880 13.55 14.22 13.63 827,330 872,910 -1.6
28/03/2016
13.55
 1,102,090 12.80 13.55 12.44 269,820 200,000 2.3
25/03/2016
12.80
 1,796,690 12.01 12.80 12.01 835,470 21,800 26.0
24/03/2016
12.01
 1,149,410 11.77 12.21 11.69 220,700 7,880 6.5
23/03/2016
11.77
 890,630 11.73 11.77 11.65 202,300 0 6.0
22/03/2016
11.73
 883,950 11.69 11.77 11.54 360,000 55,800 9.0
21/03/2016
11.69
 1,216,490 11.77 11.85 11.54 708,520 327,820 11.3
18/03/2016
11.77
 3,459,550 11.46 11.77 11.50 2,826,840 287,040 75.3
17/03/2016
11.46
 1,665,220 11.18 11.58 11.30 266,540 368,130 -2.9
16/03/2016
11.18
 271,230 11.18 11.22 11.14 42,000 76,000 -1.0
15/03/2016
11.18
 641,570 11.26 11.26 10.98 3,000 189,000 -5.2
14/03/2016
11.26
 538,520 11.22 11.30 11.18 109,560 189,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |