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)
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
15/07/2015
8.39
 645,360 8.35 8.43 8.28 225,000 0 5.3
14/07/2015
8.35
 1,010,490 8.32 8.43 8.21 23,000 0 0.5
13/07/2015
8.32
 1,090,090 8.14 8.32 8.07 0 0 0
10/07/2015
8.14
 659,940 8.07 8.18 8.03 2,470 0 0.1
09/07/2015
8.07
 1,136,310 7.82 8.07 7.82 10 138,790 -3.1
08/07/2015
7.82
 859,840 7.93 7.96 7.68 3,600 159,200 -3.4
07/07/2015
7.93
 1,366,440 8.14 8.14 7.78 5,090 295,910 -6.4
06/07/2015
8.14
 1,132,700 8.25 8.25 8.03 2,000 421,000 -9.6
03/07/2015
8.25
 1,044,960 8.25 8.25 8.14 3,000 47,100 -1.0
02/07/2015
8.25
 524,350 8.21 8.25 8.14 10 0 0.0
01/07/2015
8.21
 574,530 8.21 8.21 8.14 165,350 100,000 1.5
30/06/2015
8.21
 466,250 8.28 8.35 8.21 170,000 236,000 -1.5
29/06/2015
8.28
 492,240 8.18 8.28 8.14 150,980 17,800 3.1
26/06/2015
8.18
 754,580 8.28 8.32 8.18 200,000 89,490 2.6
25/06/2015
8.28
 620,150 8.35 8.35 8.21 218,240 200,000 0.4
24/06/2015
8.35
 361,570 8.43 8.43 8.32 202,450 107,000 2.2
23/06/2015
8.43
 471,210 8.32 8.43 8.32 202,170 0 4.7
22/06/2015
8.32
 620,290 8.32 8.50 8.32 217,410 250 5.1
19/06/2015
8.32
 832,450 8.28 8.43 8.25 212,510 245,510 -0.8
18/06/2015
8.28
 934,860 8.43 8.43 8.18 142,490 528,000 -8.9
17/06/2015
8.43
 931,350 8.75 8.75 8.43 4,190 350,000 -8.3
16/06/2015
8.75
 951,420 8.96 9.00 8.75 123,820 531,000 -10.1
15/06/2015
8.96
 407,700 9.21 9.28 8.96 9,370 2,000 0.2
12/06/2015
9.21
 2,603,360 8.78 9.28 8.92 771,180 13,200 19.3
11/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
10/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
09/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
08/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
05/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
04/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
03/06/2015
8.78
 0 8.78 8.78 8.78 100,000 0 2.4
02/06/2015
8.78
 1,216,600 8.60 8.82 8.60 0 500 -0.1
01/06/2015
8.60
 536,800 8.60 8.64 8.50 0 0 1.9
29/05/2015
8.60
 283,400 8.64 8.64 8.53 44,000 0 1.1
28/05/2015
8.64
 368,300 8.50 8.64 8.46 4,700 0 0.1
27/05/2015
8.50
 900,500 8.28 8.57 8.21 150,000 0 3.6
26/05/2015
8.28
 591,000 8.39 8.39 8.25 45,000 0 1.0
25/05/2015
8.39
 239,700 8.43 8.46 8.28 7,000 0 0.2
22/05/2015
8.43
 564,400 8.32 8.50 8.21 1,100,000 0 26.0
21/05/2015
8.32
 771,600 8.28 8.46 8.18 300 0 0.0
20/05/2015: Cổ tức tiền mặt tỉ lệ: 13%
20/05/2015
8.28
 1,095,400 8.35 8.50 8.25 0 0 0
19/05/2015
8.35
 1,254,508 7.85 8.35 7.91 151,000 2,000 3.2
18/05/2015
7.85
 8,743,550 7.88 8.29 7.10 700,000 0 15.9
15/05/2015
7.88
 2,509,100 8.29 8.35 7.54 200,000 0 4.9
14/05/2015
8.29
 391,600 8.46 8.52 8.29 2,000 0 0.1
13/05/2015
8.46
 697,250 8.29 8.49 8.25 300,000 0 7.4
12/05/2015
8.29
 383,500 8.15 8.52 8.25 150,000 81,800 -16.4
11/05/2015
8.15
 375,000 8.29 8.52 8.15 0 109,000 -27.1
08/05/2015
8.29
 270,700 8.12 8.46 8.25 0 10,000 -2.5
07/05/2015
8.12
 476,110 8.46 8.46 7.61 0 69,200 -17.2
06/05/2015
8.46
 140,700 8.59 8.59 8.39 0 0 0
05/05/2015
8.59
 186,300 8.39 8.59 8.29 0 0 0
04/05/2015
8.39
 311,200 8.69 8.79 8.32 0 0 0
27/04/2015
8.69
 89,600 8.73 8.76 8.62 0 0 0
24/04/2015
8.73
 216,100 8.69 8.73 8.59 0 0 0
23/04/2015
8.69
 487,410 8.73 8.79 8.56 142,000 0 3.6
22/04/2015
8.73
 396,130 8.69 8.79 8.56 0 100 -0.0
21/04/2015
8.69
 452,600 8.62 8.79 8.59 0 57,400 -14.8
20/04/2015
8.62
 247,400 8.52 8.62 8.52 0 0 0
17/04/2015
8.52
 412,300 8.59 8.59 8.49 0 0 0
16/04/2015
8.59
 861,640 8.79 8.79 8.56 0 0 0
15/04/2015
8.79
 662,500 8.52 9.06 8.46 191,100 300,000 -70.2
14/04/2015
8.52
 218,710 8.49 8.52 8.42 0 0 0
13/04/2015
8.49
 216,600 8.52 8.52 8.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |