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)
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
10/04/2015
8.52
 639,450 8.46 8.52 8.42 0 0 0
09/04/2015
8.46
 607,700 8.42 8.49 8.42 3,000 0 0.1
08/04/2015
8.42
 512,200 8.35 8.46 8.32 0 0 0
07/04/2015
8.35
 431,100 8.05 8.39 8.02 0 0 0
06/04/2015
8.05
 91,700 8.08 8.18 8.02 0 0 0
03/04/2015
8.08
 189,500 8.02 8.29 7.98 1,500 0 0.0
02/04/2015
8.02
 541,500 8.08 8.15 7.85 500 0 0.0
01/04/2015
8.08
 624,100 8.22 8.96 8.08 0 0 0
31/03/2015
8.22
 465,540 8.22 9.06 8.15 0 0 0
30/03/2015
8.22
 377,900 8.39 9.10 8.18 0 0 0
27/03/2015
8.39
 413,100 8.42 8.46 8.39 0 0 0
26/03/2015
8.42
 1,036,705 8.39 8.46 8.29 0 0 0
25/03/2015
8.39
 816,300 8.35 8.39 8.29 0 0 0
24/03/2015
8.35
 582,800 8.39 8.39 8.25 0 0 0
23/03/2015
8.39
 1,723,700 8.39 8.59 8.35 0 50,000 -12.4
20/03/2015
8.39
 1,059,570 8.32 8.46 8.25 0 0 0
19/03/2015
8.32
 1,070,557 8.35 8.35 8.22 0 100,000 -24.4
18/03/2015
8.35
 1,377,163 8.39 8.46 8.32 67,500 91,500 -21.0
17/03/2015
8.39
 848,367 8.49 8.49 8.32 122,500 53,000 -10.1
16/03/2015
8.49
 1,532,590 8.42 8.52 8.39 329,000 20,000 3.2
13/03/2015
8.42
 675,910 8.46 8.59 8.39 50,000 95,000 -22.4
12/03/2015
8.46
 994,830 8.22 8.49 8.22 81,000 1,100 1.7
11/03/2015
8.22
 942,790 8.15 8.25 7.34 500 0 0.0
10/03/2015
8.15
 1,820,900 8.22 8.32 8.05 0 45,000 -10.7
09/03/2015
8.22
 1,865,730 8.25 8.39 8.22 186,000 0 4.6
06/03/2015
8.25
 2,076,480 8.02 8.32 8.02 100,000 0 2.4
05/03/2015
8.02
 2,598,900 7.85 8.05 7.71 201,800 0 4.7
04/03/2015
7.85
 2,081,010 7.64 7.88 7.58 90,000 2,000 1.6
03/03/2015
7.64
 1,701,100 7.44 7.68 7.47 0 101,000 -22.6
02/03/2015
7.44
 230,880 7.51 7.58 7.44 500 600 -0.1
27/02/2015
7.51
 394,100 7.58 7.58 7.44 2,000 130,900 -28.9
26/02/2015
7.58
 275,500 7.68 7.68 7.54 0 0 0
25/02/2015
7.68
 169,700 7.71 7.74 7.68 70,000 0 1.6
24/02/2015
7.71
 302,400 7.68 7.74 7.68 112,400 105,300 -21.4
13/02/2015
7.68
 454,000 7.71 7.78 7.61 85,000 300,000 -66.3
12/02/2015
7.71
 1,007,100 7.78 7.85 7.68 0 111,400 -25.6

Chính sách bảo mật | Điều khoản sử dụng |