CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

21.20
0.20
(0.95%)
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
(2026-07-01) 		-1.95 -8.48% 11,706,900 -1,114,790 0
20.50
23
21
2 tháng
(2026-06-01) 		-1.90 -8.28% 21,137,000 -1,609,880 0
20.50
23.15
21
3 tháng
(2026-05-04) 		-3.35 -13.73% 37,538,900 -2,968,180 0
20.50
24.60
21
6 tháng
(2026-02-02) 		-5.70 -21.31% 109,887,200 -2,420,480 116.9
20.50
28.90
21
12 tháng
(2025-08-05) 		0.15 0.69% 297,361,900 506,420 183.3
20.50
28.90
21
24 tháng
(2024-08-12) 		2.35 12.55% 443,892,700 -6,639,910 67.9
15.73
28.90
21
36 tháng
(2023-08-16) 		-4.30 -16.96% 631,968,600 -13,151,527 -102.8
15.73
28.90
21
60 tháng
(2021-08-26) 		6.89 48.68% 1,186,300,300 -7,756,511 -45.4
14.16
28.90
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |