CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

24.20
0.10
(0.41%)
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
(2026-03-31) 		-3.40 -12.32% 20,083,000 -3,625,300 3.9
24.10
27.70
24.20
2 tháng
(2026-03-02) 		-4.70 -16.26% 51,903,700 -3,515,000 6.9
24.10
28.90
24.20
3 tháng
(2026-01-30) 		-2.10 -7.98% 74,214,800 758,700 121.9
24.10
28.90
24.20
6 tháng
(2025-11-03) 		0.70 2.98% 149,216,700 -2,028,700 53.5
22.55
28.90
24.20
12 tháng
(2025-05-05) 		6.49 36.64% 334,829,700 -4,563,000 51.1
17.32
28.90
24.20
24 tháng
(2024-05-10) 		3.78 18.49% 453,776,800 -2,858,091 84.9
15.73
28.90
24.20
36 tháng
(2023-05-16) 		-2.44 -9.16% 645,436,400 -11,815,647 -152.3
15.73
28.90
24.20
60 tháng
(2021-05-26) 		9.86 68.73% 1,177,760,500 -9,280,131 -129.4
13.57
28.90
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2014
6.98
 490,920 6.78 7.04 6.58 0 0 0
10/11/2014
6.78
 524,950 7.11 7.11 6.68 0 70,000 -1.4
07/11/2014
7.11
 821,000 6.81 7.17 6.75 0 0 0
06/11/2014
6.81
 923,300 6.29 6.81 6.25 0 20,000 -0.4
05/11/2014
6.29
 628,700 6.12 6.38 6.05 0 0 0
04/11/2014
6.12
 570,100 5.92 6.19 5.79 0 0 0
03/11/2014
5.92
 502,500 5.86 6.02 5.82 0 0 0
31/10/2014
5.86
 321,800 5.89 5.89 5.73 0 0 0
30/10/2014
5.89
 442,540 5.92 6.05 5.59 0 0 0
29/10/2014
5.92
 716,700 5.53 5.96 5.46 0 0 0
28/10/2014
5.53
 352,820 5.33 5.59 5.30 20,000 0 0.3
27/10/2014
5.33
 234,500 5.43 5.56 5.13 0 0 0
24/10/2014
5.43
 259,500 5.23 5.43 5.23 0 0 0
23/10/2014
5.23
 658,900 5.69 5.69 5.23 0 0 0
22/10/2014
5.69
 387,900 5.76 5.86 5.56 0 0 0
21/10/2014
5.76
 846,350 5.36 5.79 4.74 0 0 0
20/10/2014
5.36
 388,340 5.10 5.50 5.03 0 0 0
17/10/2014
5.10
 820,620 5.07 5.33 4.84 0 0 0
16/10/2014
5.07
 1,060,800 5.36 5.82 5.00 0 0 0
15/10/2014
5.36
 835,700 4.97 5.36 5.00 0 0 0
14/10/2014
4.97
 852,100 4.64 4.97 4.61 0 0 0
13/10/2014
4.64
 473,100 4.38 4.74 4.44 0 0 0
10/10/2014
4.38
 314,300 4.38 4.57 4.28 0 0 0
09/10/2014
4.38
 860,400 4.51 4.77 4.08 0 0 0
08/10/2014
4.51
 448,140 4.11 4.51 4.51 0 0 0
07/10/2014
4.11
 29,800 4.15 4.15 4.11 0 0 0
06/10/2014
4.15
 2,263,000 3.78 4.15 3.69 0 0 0
03/10/2014
3.78
 89,600 3.82 3.82 3.78 0 0 0
02/10/2014
3.82
 73,700 3.82 3.82 3.78 0 0 0
01/10/2014
3.82
 71,300 3.82 3.82 3.78 0 0 0
30/09/2014
3.82
 55,700 3.78 3.82 3.82 0 0 0
29/09/2014
3.78
 118,600 3.78 3.85 3.78 0 0 0
26/09/2014
3.78
 110,600 3.75 3.78 3.75 0 0 0
25/09/2014
3.75
 72,800 3.75 3.75 3.72 0 0 0
24/09/2014
3.75
 15,800 3.75 3.78 3.75 0 0 0
23/09/2014
3.75
 85,400 3.78 3.78 3.75 0 0 0
22/09/2014
3.78
 37,500 3.82 3.85 3.78 0 0 0
19/09/2014
3.82
 61,500 3.75 3.85 3.82 0 0 0
18/09/2014
3.75
 31,000 3.69 4.01 3.72 0 0 0
17/09/2014
3.69
 112,600 3.72 3.78 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |