CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26
0.45
(1.76%)
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
(2026-02-23) 		-1.60 -5.81% 27,970,700 1,060,100 29.1
25.50
28.90
25.55
2 tháng
(2026-01-16) 		0 0% 59,445,500 5,141,200 138.3
25.50
28.90
25.55
3 tháng
(2025-12-17) 		2.75 11.85% 89,401,200 3,135,100 87.2
23.20
28.90
25.55
6 tháng
(2025-09-18) 		3.93 17.86% 172,843,300 6,388,400 163.1
21.05
28.90
25.55
12 tháng
(2025-03-24) 		6.88 36.11% 318,886,800 -436,889 57.8
15.73
28.90
25.55
24 tháng
(2024-03-27) 		2.55 10.89% 446,107,500 1,833,009 104.8
15.73
28.90
25.55
36 tháng
(2023-04-03) 		0.90 3.60% 629,609,200 -8,786,698 -174.9
15.73
28.90
25.55
60 tháng
(2021-04-12) 		9.50 57.75% 1,158,287,700 -6,311,396 -145.5
13.57
28.90
25.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |