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)
03/12/2015
10.82
 560,860 10.55 10.82 10.59 253,380 49,340 6.8
02/12/2015
10.55
 250,300 10.55 10.63 10.55 0 111,400 -25.6
01/12/2015
10.55
 162,440 10.59 10.63 10.55 14,000 92,160 -2.1
30/11/2015
10.59
 340,210 10.63 10.63 10.55 158,450 63,530 2.5
27/11/2015
10.63
 375,340 10.63 10.71 10.59 85,000 92,220 -0.2
26/11/2015
10.63
 152,130 10.79 10.86 10.63 0 0 0
25/11/2015
10.79
 705,280 10.67 10.82 10.59 467,150 61,560 11.0
24/11/2015
10.67
 462,860 10.67 10.71 10.55 318,710 10,000 8.3
23/11/2015
10.67
 450,180 10.79 10.82 10.63 0 52,470 -1.4
20/11/2015
10.79
 276,690 10.86 10.86 10.75 30,400 43,030 -0.3
19/11/2015
10.86
 441,690 10.82 10.94 10.82 157,950 70,000 2.4
18/11/2015
10.82
 1,135,160 10.67 10.98 10.63 479,160 152,140 8.9
17/11/2015
10.67
 470,800 10.67 10.71 10.59 231,870 105,000 3.4
16/11/2015
10.67
 736,590 10.59 10.71 10.55 236,280 119,680 3.1
13/11/2015
10.59
 214,770 10.55 10.63 10.51 2,000 27,220 -0.7
12/11/2015
10.55
 386,090 10.55 10.55 10.27 80,900 0 2.2
11/11/2015
10.55
 250,630 10.51 10.55 10.47 120,000 0 3.2
10/11/2015
10.51
 250,850 10.59 10.63 10.43 135,370 600 3.6
09/11/2015
10.59
 358,720 10.59 10.71 10.59 210,570 250,000 -1.1
06/11/2015
10.59
 771,680 10.55 10.82 10.55 313,000 89,720 6.0
05/11/2015
10.55
 88,820 10.63 10.67 10.55 0 109,000 -27.1
04/11/2015
10.63
 510,820 10.63 10.67 10.59 369,810 0 9.9
03/11/2015
10.63
 412,080 10.43 10.63 10.43 500 0 0.0
02/11/2015
10.43
 366,700 10.47 10.55 10.39 5,300 0 0.1
30/10/2015
10.47
 552,360 10.67 10.67 10.47 80,400 47,480 0.9
29/10/2015
10.67
 711,860 10.63 10.75 10.63 49,500 359,940 -8.4
28/10/2015
10.63
 499,200 10.59 10.79 10.59 87,200 182,710 -2.6
27/10/2015
10.59
 303,560 10.71 10.79 10.59 48,210 0 1.3
26/10/2015
10.71
 1,783,130 10.43 10.79 10.43 520,900 117,460 10.9
23/10/2015
10.43
 439,020 10.35 10.47 10.31 154,270 0 4.1
22/10/2015
10.35
 137,510 10.27 10.35 10.23 69,530 0 1.8
21/10/2015
10.27
 236,470 10.31 10.39 10.27 0 52,980 -1.4
20/10/2015
10.31
 682,810 10.27 10.47 10.23 403,840 35,500 9.7
19/10/2015
10.27
 491,530 10.43 10.43 10.19 1,100 0 0.0
16/10/2015
10.43
 787,770 10.43 10.59 10.43 306,850 100,000 5.5
15/10/2015
10.43
 427,370 10.39 10.47 10.35 200,780 0 5.3
14/10/2015: Cổ tức tiền mặt tỉ lệ: 9%
14/10/2015
10.39
 796,190 10.39 10.51 10.35 218,620 0 5.8
13/10/2015
10.39
 734,670 10.31 10.50 10.24 109,360 4,690 2.8
12/10/2015
10.31
 522,660 10.31 10.39 10.28 92,340 0 2.5
09/10/2015
10.31
 586,320 10.31 10.47 10.28 258,880 0 7.0
08/10/2015
10.31
 595,030 10.24 10.39 10.20 427,000 225,000 5.5
07/10/2015
10.24
 3,544,480 10.43 10.43 10.24 941,970 50,600 24.1
06/10/2015
10.43
 1,603,790 10.01 10.43 10.12 710,460 667,200 1.1
05/10/2015
10.01
 583,960 9.86 10.05 9.86 203,440 12,460 5.0
02/10/2015
9.86
 2,644,260 9.59 9.93 9.70 750,070 296,040 11.7
01/10/2015
9.59
 399,290 9.51 9.59 9.51 183,000 0 4.6
30/09/2015
9.51
 396,320 9.51 9.59 9.47 238,660 0 6.0
29/09/2015
9.51
 741,000 9.44 9.51 9.21 225,160 0 5.5
28/09/2015
9.44
 541,010 9.44 9.47 9.44 101,490 9,000 2.3
25/09/2015
9.44
 358,650 9.55 9.55 9.44 225,000 105,000 3.0
24/09/2015
9.55
 858,090 9.51 9.59 9.47 626,020 100,000 13.1
23/09/2015
9.51
 749,240 9.28 9.51 9.24 336,120 25,000 7.7
22/09/2015
9.28
 731,770 9.32 9.40 9.28 399,700 389,980 0.2
21/09/2015
9.32
 1,142,000 9.55 9.55 9.13 77,990 238,730 -3.9
18/09/2015
9.55
 7,323,730 9.32 9.55 9.21 6,642,390 3,174,800 87.0
17/09/2015
9.32
 7,905,680 9.63 9.66 9.32 8,643,300 1,462,460 180.6
16/09/2015
9.63
 1,271,460 9.63 9.74 9.63 882,140 126,700 19.0
15/09/2015
9.63
 1,017,550 9.63 9.74 9.63 538,950 104,190 11.0
14/09/2015
9.63
 4,394,380 9.01 9.63 9.47 712,120 1,000 17.8
11/09/2015
9.01
 565,110 9.05 9.13 9.01 192,510 0 4.6
10/09/2015
9.05
 768,730 9.09 9.09 8.94 350,000 3,000 8.2
09/09/2015
9.09
 850,050 8.90 9.09 8.98 339,800 0 8.1
08/09/2015
8.90
 624,840 8.79 8.94 8.63 71,580 58,520 0.3
07/09/2015
8.79
 1,002,920 9.09 9.09 8.67 99,830 68,600 0.7
04/09/2015
9.09
 1,059,220 9.01 9.21 8.90 3,000 0 0.1
03/09/2015
9.01
 1,027,890 9.28 9.28 8.98 186,000 0 4.6
01/09/2015
9.28
 1,158,000 9.21 9.40 9.17 334,220 48,840 6.9
31/08/2015
9.21
 1,127,430 9.36 9.36 9.05 189,760 60,000 3.1
28/08/2015
9.36
 2,001,890 9.13 9.40 9.13 915,570 0 22.2
27/08/2015
9.13
 2,393,230 9.01 9.28 9.09 851,930 165,000 16.5
26/08/2015
9.01
 2,338,250 8.48 9.01 8.40 322,110 271,500 1.4
25/08/2015
8.48
 3,226,650 8.82 8.82 8.37 200,100 542,000 -7.7
24/08/2015
8.82
 3,155,060 9.47 9.47 8.82 479,030 443,800 0.9
21/08/2015
9.47
 3,114,440 9.66 9.66 9.09 456,200 383,500 1.8
20/08/2015
9.66
 2,143,520 9.74 9.86 9.55 163,380 59,760 2.6
19/08/2015
9.74
 2,535,910 9.74 9.74 9.51 133,100 48,000 2.1
18/08/2015
9.74
 2,326,400 9.55 9.86 9.51 160,240 202,000 -1.1
17/08/2015
9.55
 1,843,400 9.70 9.82 9.47 60,000 81,800 -0.6
14/08/2015
9.70
 1,485,440 9.63 9.70 9.51 350,480 80,000 6.8
13/08/2015
9.63
 3,533,040 9.86 9.86 9.40 1,043,680 473,000 14.4
12/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
12/08/2015
9.86
 2,861,500 9.53 9.89 9.47 1,014,900 300 25.9
11/08/2015
9.53
 2,584,680 9.67 9.67 9.53 220,580 121,660 2.7
10/08/2015
9.67
 2,170,220 9.60 9.78 9.53 613,000 137,520 12.9
07/08/2015
9.60
 2,746,120 9.39 9.67 9.39 631,110 140,000 13.1
06/08/2015
9.39
 5,907,090 9.14 9.46 9.10 3,245,010 310,000 76.9
05/08/2015
9.14
 2,047,940 8.89 9.14 8.92 0 10,000 -2.5
04/08/2015
8.89
 1,401,370 8.92 9.00 8.85 413,620 480 10.3
03/08/2015
8.92
 3,763,440 9.03 9.03 8.57 446,240 28,510 10.4
31/07/2015
9.03
 3,583,490 8.85 9.03 8.78 1,551,320 60,000 37.5
30/07/2015
8.85
 3,698,770 8.75 9.03 8.75 1,605,700 56,000 38.7
29/07/2015
8.75
 2,880,460 8.64 8.92 8.68 319,050 1,000 7.8
28/07/2015
8.64
 10,592,840 8.21 8.75 8.14 1,235,700 0 29.7
27/07/2015
8.21
 1,542,910 8.25 8.25 8.07 45,510 0 1.0
24/07/2015
8.25
 2,645,710 8.03 8.25 8.03 30,200 0 0.7
23/07/2015
8.03
 1,557,860 8.10 8.25 8.03 15,000 520,380 -11.4
22/07/2015
8.10
 541,900 8.10 8.14 8.00 5,000 80,000 -1.7
21/07/2015
8.10
 692,660 8.21 8.21 8.07 300 0 0.0
20/07/2015
8.21
 817,060 8.28 8.28 8.07 274,770 150,000 2.9
17/07/2015
8.28
 1,426,300 8.32 8.53 8.28 5,000 150,000 -3.4
16/07/2015
8.32
 637,970 8.39 8.43 8.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |