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)
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
11/02/2015
7.78
 1,284,400 7.51 7.78 7.51 5,300 0 0.1
10/02/2015
7.51
 411,310 7.47 7.54 7.10 0 0 -1.1
09/02/2015
7.47
 283,600 7.47 7.51 7.44 80,200 0 1.8
06/02/2015
7.47
 389,400 7.41 7.61 7.44 0 500 -0.1
05/02/2015
7.41
 420,350 7.47 7.54 7.41 6,300 0 0.1
04/02/2015
7.47
 289,700 7.37 7.51 7.27 500 0 0.0
03/02/2015
7.37
 686,400 7.51 7.58 7.37 500 600 -0.1
02/02/2015
7.51
 366,100 7.78 7.78 7.51 0 3,000 -0.7
30/01/2015
7.78
 1,032,400 7.85 7.88 7.61 90,000 4,000 1.2
29/01/2015
7.85
 818,500 7.91 7.98 7.81 0 600 -0.1
28/01/2015
7.91
 928,300 7.98 8.08 7.78 0 75,000 -17.4
27/01/2015
7.98
 1,642,100 8.12 8.29 7.85 50,400 400 1.1
26/01/2015
8.12
 1,353,360 8.08 8.22 8.05 5,200 0 0.1
23/01/2015
8.08
 2,324,300 7.91 8.22 7.91 218,700 0 5.2
22/01/2015
7.91
 539,300 7.95 8.05 7.88 0 0 0
21/01/2015
7.95
 1,872,600 7.71 8.02 7.64 295,500 0 6.9
20/01/2015
7.71
 817,900 7.81 7.85 7.64 13,500 0 0.3
19/01/2015
7.81
 884,500 7.88 7.91 7.71 166,200 0 3.8
16/01/2015
7.88
 1,007,200 8.02 8.12 7.85 0 0 0
15/01/2015
8.02
 1,848,200 7.64 8.08 7.47 392,000 0 9.1
14/01/2015
7.64
 1,314,510 7.34 7.78 7.10 100,000 0 0
13/01/2015
7.34
 1,572,900 7.58 7.58 7.27 218,000 0 4.8
12/01/2015
7.58
 1,285,100 7.61 7.78 7.58 0 0 0
09/01/2015
7.61
 1,085,100 7.64 7.91 6.76 0 0 0
08/01/2015
7.64
 662,500 7.54 8.12 7.37 32,000 0 0.7
07/01/2015
7.54
 880,200 7.20 7.54 7.24 0 0 0
06/01/2015
7.20
 717,700 7.07 7.20 6.83 0 0 0
05/01/2015
7.07
 532,400 7.07 7.44 6.29 0 0 0
31/12/2014
7.07
 1,083,600 6.56 7.07 6.66 0 0 0
30/12/2014
6.56
 257,400 6.43 6.60 6.36 104,500 0 2.0
29/12/2014
6.43
 415,500 6.39 6.53 6.32 205,600 0 3.9
26/12/2014
6.39
 88,200 6.43 6.53 5.82 0 0 0
25/12/2014
6.43
 203,500 6.53 6.56 6.43 0 0 0
24/12/2014
6.53
 287,400 6.49 6.60 6.49 0 0 0
23/12/2014
6.49
 315,400 6.39 6.63 6.39 0 0 0
22/12/2014
6.39
 311,000 6.19 6.43 6.12 81,400 0 1.5
19/12/2014
6.19
 235,000 6.32 6.46 5.65 0 0 0
18/12/2014: Cổ tức tiền mặt tỉ lệ: 5%
18/12/2014
6.32
 303,200 6.09 6.36 6.16 44,100 0 0.8
17/12/2014
6.09
 599,250 6.48 6.58 5.89 27,600 0 0.5
16/12/2014
6.48
 260,000 6.68 6.68 6.45 0 0 0
15/12/2014
6.68
 577,200 6.61 6.78 6.55 180,000 0 3.7
12/12/2014
6.61
 320,400 6.58 6.65 5.92 110,000 0 2.2
11/12/2014
6.58
 379,050 6.58 6.65 5.89 90,000 0 1.8
10/12/2014
6.58
 604,400 6.38 6.65 6.25 70,000 0 1.4
09/12/2014
6.38
 1,193,200 6.71 6.75 6.05 629,000 0 12.7
08/12/2014
6.71
 691,540 6.75 6.88 6.45 205,000 0 4.2
05/12/2014
6.75
 1,347,700 6.58 6.94 5.79 0 0 13.9
04/12/2014
6.58
 1,062,700 6.12 6.58 6.15 400,000 0 7.8
03/12/2014
6.12
 1,369,000 5.92 6.25 5.89 0 0 0
02/12/2014
5.92
 464,600 5.92 5.96 5.33 0 0 0
01/12/2014
5.92
 234,900 5.92 6.15 5.89 0 500 -0.1
28/11/2014
5.92
 1,076,600 5.92 6.09 5.79 0 0 0
27/11/2014
5.92
 217,350 5.92 5.92 5.69 0 0 0
26/11/2014
5.92
 641,500 6.09 6.15 5.82 0 0 0
25/11/2014
6.09
 223,450 6.15 6.25 6.09 0 0 0
24/11/2014
6.15
 293,100 6.29 6.35 6.12 0 0 0
21/11/2014
6.29
 197,500 6.38 6.55 6.19 500 0 0.0
20/11/2014
6.38
 272,100 6.35 6.55 6.19 45,000 0 0.9
19/11/2014
6.35
 428,500 6.65 6.68 6.32 0 0 0
18/11/2014
6.65
 568,900 7.01 7.01 6.55 0 0 0
17/11/2014
7.01
 286,600 6.75 7.01 6.71 0 0 0
14/11/2014
6.75
 530,820 6.91 6.98 6.75 0 0 0
13/11/2014
6.91
 436,200 7.04 7.17 6.84 0 0 0
12/11/2014
7.04
 261,400 6.98 7.21 6.98 90,000 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |