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)
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
11/03/2016
11.22
 735,960 11.14 11.38 11.18 95,030 211,000 -3.3
10/03/2016
11.14
 1,012,450 11.06 11.18 11.02 330,920 228,000 2.9
09/03/2016
11.06
 1,557,220 11.30 11.30 10.98 399,040 450,000 -1.5
08/03/2016
11.30
 584,700 11.30 11.46 11.26 250,900 0 7.2
07/03/2016
11.30
 1,222,540 11.10 11.58 11.14 216,380 91,170 3.6
04/03/2016
11.10
 771,140 10.86 11.14 10.82 250,150 53,500 5.5
03/03/2016
10.86
 407,900 10.98 10.98 10.79 36,550 21,000 0.4
02/03/2016
10.98
 1,959,700 10.51 10.98 10.51 326,620 136,010 5.2
01/03/2016
10.51
 403,780 10.47 10.51 10.35 142,250 0 3.8
29/02/2016
10.47
 186,960 10.51 10.55 10.47 98,260 49,490 1.3
26/02/2016
10.51
 120,750 10.51 10.59 10.47 43,340 29,200 0.4
25/02/2016
10.51
 243,370 10.43 10.55 10.47 162,500 66,000 2.6
24/02/2016
10.43
 462,230 10.47 10.51 10.39 76,000 234,960 -4.2
23/02/2016
10.47
 428,390 10.51 10.55 10.47 111,890 120,900 -0.2
22/02/2016
10.51
 355,110 10.55 10.59 10.51 72,000 180,570 -2.9
19/02/2016
10.55
 169,160 10.63 10.63 10.55 35,000 55,010 -0.5
18/02/2016
10.63
 496,130 10.59 10.67 10.55 115,850 70,000 1.2
17/02/2016
10.59
 1,059,560 10.39 10.63 10.35 463,720 424,600 1.0
16/02/2016
10.39
 469,210 10.27 10.43 10.31 199,080 262,380 -1.7
15/02/2016
10.27
 288,450 10.39 10.43 10.19 25,010 233,110 -5.4
05/02/2016
10.39
 398,320 10.27 10.39 10.27 219,950 285,130 -1.7
04/02/2016
10.27
 223,380 10.23 10.39 10.27 56,000 170,830 -3.0
03/02/2016
10.23
 796,440 10.31 10.35 10.23 592,410 462,100 3.4
02/02/2016
10.31
 402,570 10.35 10.47 10.23 297,030 28,840 7.0
01/02/2016
10.35
 106,860 10.43 10.47 10.35 27,500 50,000 -0.6
29/01/2016
10.43
 455,220 10.35 10.47 10.19 246,960 45,800 5.3
28/01/2016
10.35
 707,560 10.47 10.55 10.19 100,000 65,000 0.9
27/01/2016
10.47
 308,030 10.43 10.47 10.31 3,000 103,060 -2.6
26/01/2016
10.43
 585,940 10.67 10.67 10.27 32,500 61,430 -0.8
25/01/2016
10.67
 815,950 10.47 10.79 10.55 366,200 260,000 2.9
22/01/2016
10.47
 440,980 10.35 10.47 10.15 309,400 447,400 -3.6
21/01/2016
10.35
 326,380 10.39 10.47 10.31 28,720 204,600 -4.6
20/01/2016
10.39
 1,008,560 10.47 10.71 10.39 91,100 363,670 -7.3
19/01/2016
10.47
 496,660 10.27 10.47 10.27 20,000 144,370 -3.3
18/01/2016
10.27
 987,190 10.55 10.55 10.00 243,220 42,760 5.1
15/01/2016
10.55
 380,980 10.59 10.59 10.39 9,210 176,760 -4.4
14/01/2016
10.59
 122,130 10.63 10.63 10.47 1,790 38,290 -1.0
13/01/2016
10.63
 249,760 10.55 10.63 10.51 1,600 5,590 -0.1
12/01/2016
10.55
 146,800 10.55 10.55 10.47 161,430 155,930 0.1
11/01/2016
10.55
 252,880 10.55 10.67 10.47 47,860 81,000 -0.9
08/01/2016
10.55
 361,600 10.59 10.63 10.47 104,760 195,270 -2.4
07/01/2016
10.59
 214,880 10.67 10.71 10.51 121,200 0 3.3
06/01/2016
10.67
 366,600 10.51 10.75 10.55 200,730 500 5.4
05/01/2016
10.51
 461,970 10.51 10.55 10.47 343,430 18,560 8.7
04/01/2016
10.51
 646,170 10.51 10.63 10.39 36,980 0 1.0
31/12/2015
10.51
 273,110 10.43 10.55 10.43 172,460 10,000 4.3
30/12/2015
10.43
 63,090 10.35 10.47 10.31 3,500 0 0.1
29/12/2015
10.35
 104,230 10.27 10.39 10.19 2,600 8,750 -0.2
28/12/2015
10.27
 258,320 10.35 10.39 10.27 20,000 0 0.5
25/12/2015
10.35
 94,520 10.43 10.47 10.35 19,330 0 0.5
24/12/2015
10.43
 88,780 10.43 10.47 10.39 0 0 0
23/12/2015
10.43
 253,070 10.51 10.55 10.43 139,900 2,200 3.7
22/12/2015
10.51
 58,960 10.51 10.59 10.51 14,810 0 0.4
21/12/2015
10.51
 64,310 10.75 10.75 10.51 9,000 0 0.2
18/12/2015
10.75
 5,808,750 10.63 10.82 10.35 3,775,050 4,821,630 -27.7
17/12/2015
10.63
 323,830 10.59 10.67 10.59 49,500 185,890 -3.7
16/12/2015
10.59
 401,880 10.59 10.67 10.59 68,000 249,930 -4.9
15/12/2015
10.59
 369,000 10.63 10.86 10.59 5,000 312,730 -8.3
14/12/2015
10.63
 537,740 10.90 10.98 10.55 0 180,770 -4.9
11/12/2015
10.90
 212,280 10.94 11.10 10.90 155,730 11,160 4.0
10/12/2015
10.94
 274,940 10.71 11.02 10.71 172,900 0 4.8
09/12/2015
10.71
 513,430 11.22 11.22 10.71 278,470 491,200 -5.9
08/12/2015
11.22
 403,690 11.06 11.26 10.86 150,000 60,000 2.5
07/12/2015
11.06
 499,670 11.14 11.38 10.79 100,260 176,410 -2.1
04/12/2015
11.14
 560,880 10.82 11.14 10.71 162,650 1,130 4.5

Chính sách bảo mật | Điều khoản sử dụng |