CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

19.10
0
(0%)
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
(2024-10-23) 		-0.20 -1.04% 3,742,800 271,500 5.2
18.30
19.30
19.10
2 tháng
(2024-09-23) 		-0.70 -3.54% 8,573,500 229,700 4.4
18.30
19.95
19.10
3 tháng
(2024-08-26) 		-0.90 -4.50% 14,572,300 333,200 6.5
18.30
20.15
19.10
6 tháng
(2024-05-27) 		-4.10 -17.67% 60,874,100 1,697,839 34.2
18.30
23.60
19.10
12 tháng
(2023-11-28) 		-4.45 -18.88% 166,566,400 -3,139,717 -92.1
18.30
25.88
19.10
24 tháng
(2022-12-05) 		-4.62 -19.49% 326,403,900 -7,970,942 -234.8
18.30
31.03
19.10
36 tháng
(2021-12-08) 		0.37 1.98% 683,399,900 -3,308,801 -167.1
17.49
31.03
19.10
60 tháng
(2019-12-19) 		4 26.49% 944,528,070 -14,384,756 -393.3
11.57
31.03
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
16.65
 442,900 16.76 16.92 16.61 3,800 600 0.1
16/04/2021
16.76
 490,200 17.32 17.32 16.69 200 92,200 -2.0
15/04/2021
17.32
 651,400 17.44 17.52 17.20 17,000 214,800 -4.3
14/04/2021
17.44
 683,200 17.56 17.56 17.36 7,000 253,700 -5.4
13/04/2021
17.56
 698,100 17.68 17.72 17.56 301,000 241,900 1.3
12/04/2021
17.68
 368,200 17.64 17.80 17.60 1,200 127,000 -2.8
09/04/2021
17.64
 1,082,200 17.68 17.72 17.52 500,500 546,300 -1.0
08/04/2021
17.68
 222,300 17.80 17.88 17.68 15,400 64,600 -1.1
07/04/2021
17.80
 234,300 17.76 17.80 17.68 7,000 0 0.2
06/04/2021
17.76
 359,900 17.88 17.92 17.76 10,200 0 0.2
05/04/2021
17.88
 285,100 17.96 18.19 17.80 10,800 28,200 -0.4
02/04/2021
17.96
 614,000 17.96 18.04 17.84 306,800 0 6.9
01/04/2021
17.96
 1,011,700 17.64 17.96 17.48 232,300 22,000 4.7
31/03/2021
17.64
 453,500 17.68 17.68 17.48 30,400 2,400 0.6
30/03/2021
17.68
 363,200 17.64 17.76 17.52 4,000 5,500 -0.0
29/03/2021
17.64
 497,200 17.48 17.72 17.52 4,600 2,600 0.0
26/03/2021
17.48
 329,400 17.76 17.76 17.08 400 1,900 -0.0
25/03/2021
17.76
 585,200 17.56 17.80 17.64 500 0 0.0
24/03/2021
17.56
 648,000 17.88 17.96 17.56 600 67,000 -1.5
23/03/2021
17.88
 638,000 18.16 18.16 17.88 0 31,000 -0.7
22/03/2021
18.16
 347,700 18.04 18.23 18.04 500 9,000 -0.2
19/03/2021
18.04
 1,142,900 17.88 18.16 17.96 7,100 243,500 -5.4
18/03/2021
17.88
 1,879,700 18.08 18.19 17.80 24,700 556,000 -12.0
17/03/2021
18.08
 1,017,600 18.27 18.27 18.04 140,600 0 3.2
16/03/2021
18.27
 373,200 18.27 18.39 18.16 20,500 10,000 0.2
15/03/2021
18.27
 823,400 18.43 18.43 18.23 3,600 475,700 -10.9
12/03/2021
18.43
 884,700 18.63 18.71 18.39 500 186,800 -4.4
11/03/2021
18.63
 1,399,300 18.27 18.75 18.43 1,000 430,000 -10.0
10/03/2021
18.27
 1,780,300 17.92 18.47 18.00 32,400 546,300 -11.8
09/03/2021
17.92
 1,770,700 17.96 18.00 17.80 100 380,000 -8.6
08/03/2021
17.96
 788,400 17.96 18.12 17.88 2,000 300,200 -6.7
05/03/2021
17.96
 633,900 18.12 18.16 17.88 10,200 481,800 -10.7
04/03/2021
18.12
 623,400 18.12 18.19 17.96 223,600 264,400 -0.9
03/03/2021
18.12
 289,400 18.12 18.23 18.08 700 60,000 -1.4
02/03/2021
18.12
 843,500 18.35 18.43 17.96 488,800 893,400 -9.2
01/03/2021
18.35
 675,000 17.84 18.43 17.96 76,400 1,300 1.7
26/02/2021
17.84
 809,400 17.88 17.96 17.68 242,700 575,200 -7.5
25/02/2021
17.88
 885,700 18.04 18.08 17.84 1,500 619,500 -13.9
24/02/2021
18.04
 971,300 18.23 18.23 18.00 2,900 543,800 -12.3
23/02/2021
18.23
 721,400 18.23 18.35 18.16 307,600 421,000 -2.6
22/02/2021
18.23
 522,000 18.27 18.55 18.19 23,900 296,200 -6.3
19/02/2021
18.27
 617,800 18.16 18.27 18.04 306,700 216,900 2.1
18/02/2021
18.16
 585,600 18.16 18.27 18.04 1,100 300,000 -6.8
17/02/2021
18.16
 449,700 17.96 18.27 17.88 33,000 241,500 -4.8
09/02/2021
17.96
 768,700 17.88 18.04 17.72 13,800 459,300 -10.0
08/02/2021
17.88
 742,400 18.31 18.35 17.84 5,200 108,200 -2.3
05/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/02/2021
18.31
 351,600 18.19 18.59 18.27 9,800 33,800 -0.6
04/02/2021
18.19
 550,500 18.19 18.31 18.04 13,900 21,400 -0.2
03/02/2021
18.19
 884,800 17.93 18.23 17.89 400 305,400 -7.2
02/02/2021
17.93
 400,300 17.66 18.27 17.40 107,000 75,600 0.7
01/02/2021
17.66
 473,600 17.85 18.65 17.51 1,700 65,400 -1.5
29/01/2021
17.85
 362,900 17.17 18.08 16.75 58,200 7,700 1.2
28/01/2021
17.17
 1,992,400 18.42 18.42 17.17 58,700 207,100 -3.3
27/01/2021
18.42
 661,500 18.65 18.96 18.31 1,700 43,300 -1.0
26/01/2021
18.65
 1,188,900 18.35 19.26 18.39 2,100 17,000 -0.4
25/01/2021
18.35
 665,200 18.16 18.42 18.04 16,900 374,300 -8.6
22/01/2021
18.16
 596,200 18.54 18.58 18.16 19,700 216,200 -4.7
21/01/2021
18.54
 517,400 18.27 18.54 18.16 5,300 332,700 -7.9
20/01/2021
18.27
 566,100 17.97 18.35 17.51 209,300 5,500 4.8
19/01/2021
17.97
 917,600 19.07 19.37 17.81 300,200 591,500 -7.0
18/01/2021
19.07
 1,544,000 19.03 19.18 18.54 291,600 511,100 -5.4
15/01/2021
19.03
 1,095,500 19.03 19.18 18.88 21,000 512,400 -12.2
14/01/2021
19.03
 849,800 19.26 19.41 18.88 18,600 182,300 -4.1
13/01/2021
19.26
 645,300 19.60 19.60 19.03 17,100 208,100 -4.9
12/01/2021
19.60
 791,400 19.79 19.95 19.49 16,300 219,500 -5.2
11/01/2021
19.79
 1,910,500 18.99 19.95 19.26 55,600 470,900 -10.7
08/01/2021
18.99
 1,265,500 18.92 19.11 18.80 521,100 406,700 2.8
07/01/2021
18.92
 615,500 18.77 19.15 18.73 45,800 200,000 -3.8
06/01/2021
18.77
 646,000 18.77 19.11 18.65 96,200 65,700 0.8
05/01/2021
18.77
 508,300 18.92 18.92 18.73 21,200 500 0.5
04/01/2021
18.92
 694,400 18.73 18.99 18.80 37,000 400 0.9
31/12/2020
18.73
 232,260 18.61 18.73 18.54 5,440 110 0.1
30/12/2020
18.61
 426,890 18.65 18.92 18.61 34,310 17,480 0.4
29/12/2020
18.65
 575,440 18.65 18.73 18.12 240,300 150,480 2.2
28/12/2020
18.65
 597,540 18.80 19.03 18.58 10,000 14,340 -0.1
25/12/2020
18.80
 688,690 18.23 18.88 18.23 0 14,180 -0.3
24/12/2020
18.23
 1,451,830 18.84 18.84 17.55 500,620 32,350 11.2
23/12/2020
18.84
 588,410 19.11 19.26 18.80 15,790 158,250 -3.5
22/12/2020
19.11
 753,550 18.96 19.11 18.73 17,690 40,200 -0.6
21/12/2020
18.96
 2,203,350 18.00 19.03 18.00 521,640 935,950 -10.0
18/12/2020
18.00
 376,570 17.85 18.08 17.85 81,700 6,000 1.8
17/12/2020
17.85
 392,080 18.00 18.12 17.85 6,250 19,490 -0.3
16/12/2020
18.00
 656,660 18.04 18.23 18.00 49,730 466,080 -9.9
15/12/2020
18.04
 989,450 17.97 18.35 17.81 130,200 309,140 -4.3
14/12/2020
17.97
 672,470 17.97 18.04 17.85 990 93,650 -2.2
11/12/2020
17.97
 358,160 17.97 18.23 17.97 34,300 108,880 -1.8
10/12/2020
17.97
 539,320 18.04 18.16 17.74 134,610 72,720 1.5
09/12/2020
18.04
 724,950 18.04 18.16 17.97 63,820 284,430 -5.2
08/12/2020
18.04
 533,010 18.27 18.27 17.97 204,540 161,620 1.0
07/12/2020
18.27
 469,700 18.12 18.42 18.16 69,810 1,000 1.7
04/12/2020
18.12
 1,152,380 17.85 18.12 17.89 57,490 335,100 -6.6
03/12/2020
17.85
 903,810 17.59 17.85 17.59 25,470 315,000 -6.8
02/12/2020
17.59
 364,580 17.24 17.59 17.24 26,270 166,650 -3.2
01/12/2020
17.24
 198,210 17.36 17.36 17.21 16,280 78,060 -1.4
30/11/2020
17.36
 317,900 17.28 17.43 17.24 5,200 132,000 -2.9
27/11/2020
17.28
 290,960 17.47 17.47 17.28 5,450 98,350 -2.1
26/11/2020
17.47
 191,140 17.62 17.66 17.40 2,210 59,780 -1.3
25/11/2020
17.62
 90,330 17.70 17.78 17.59 6,860 30,000 -0.5
24/11/2020
17.70
 522,100 17.43 17.78 17.43 8,410 178,630 -3.9
23/11/2020
17.43
 120,210 17.51 17.59 17.40 2,890 26,470 -0.5

Chính sách bảo mật | Điều khoản sử dụng |