CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.35
-0.30
(-1.13%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |