CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

21
-0.05
(-0.24%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |