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)
20/11/2020
17.51
 119,470 17.51 17.55 17.36 640 0 0.0
19/11/2020
17.51
 201,580 17.51 17.70 17.47 5,110 58,000 -1.2
18/11/2020
17.51
 336,540 17.85 17.93 17.47 20,530 90,000 -1.6
17/11/2020
17.85
 156,690 17.74 17.85 17.59 73,770 0 1.7
16/11/2020
17.74
 179,300 17.66 17.81 17.59 100,980 6,210 2.2
13/11/2020
17.66
 125,220 17.74 17.81 17.55 8,360 29,270 -0.5
12/11/2020
17.74
 110,870 17.62 17.89 17.62 5,000 0 0.1
11/11/2020
17.62
 284,980 17.59 17.81 17.51 17,180 24,920 -0.2
10/11/2020
17.59
 243,500 17.32 17.59 17.36 68,090 61,810 0.1
09/11/2020
17.32
 66,090 17.24 17.36 17.21 29,620 2,750 0.6
06/11/2020
17.24
 66,440 17.21 17.32 17.09 28,260 180 0.6
05/11/2020
17.21
 100,420 17.21 17.24 17.09 74,640 300 1.7
04/11/2020
17.21
 41,180 17.13 17.21 17.01 17,000 1,620 0.3
03/11/2020
17.13
 72,450 17.13 17.24 17.09 32,580 12,000 0.5
02/11/2020
17.13
 30,490 17.28 17.28 17.05 0 260 -0.0
30/10/2020
17.28
 79,010 17.13 17.28 17.05 60,580 12,970 1.1
29/10/2020
17.13
 104,680 16.94 17.13 16.71 13,720 8,130 0.1
28/10/2020
16.94
 110,550 16.90 17.59 16.79 64,260 25,180 0.9
27/10/2020
16.90
 146,660 17.05 17.13 16.82 1,900 8,310 -0.1
26/10/2020
17.05
 191,570 17.21 17.40 17.05 61,790 20,300 0.9
23/10/2020
17.21
 270,280 17.36 17.51 17.21 33,500 116,990 -1.9
22/10/2020
17.36
 264,530 17.55 17.55 17.32 83,210 12,310 1.6
21/10/2020
17.55
 102,600 17.81 17.81 17.51 50,020 22,850 0.6
20/10/2020
17.81
 380,790 17.74 17.85 17.21 244,170 7,140 5.5
19/10/2020
17.74
 146,080 17.55 17.81 17.51 78,150 51,810 0.6
16/10/2020
17.55
 141,590 17.59 17.70 17.55 45,000 10,000 0.8
15/10/2020
17.59
 112,670 17.66 17.81 17.51 58,500 32,660 0.6
14/10/2020
17.66
 311,570 17.74 17.74 17.51 101,900 15,840 2.0
13/10/2020
17.74
 204,670 17.66 17.81 17.66 101,000 3,310 2.3
12/10/2020
17.66
 234,810 17.97 17.97 17.66 22,450 10,430 0.3
09/10/2020
17.97
 104,100 17.97 18.00 17.81 55,930 3,380 1.2
08/10/2020
17.97
 182,920 18.00 18.00 17.78 103,710 7,500 2.3
07/10/2020
18.00
 201,570 17.93 18.04 17.93 50,860 5,140 1.1
06/10/2020
17.93
 272,190 17.89 18.12 17.85 78,720 25,000 1.3
05/10/2020
17.89
 192,520 17.66 17.89 17.62 26,940 0 0.6
02/10/2020
17.66
 169,460 17.74 17.89 17.51 5,310 470 0.1
01/10/2020
17.74
 142,240 17.51 17.74 17.62 4,150 0 0.1
30/09/2020
17.51
 129,100 17.66 17.70 17.51 0 500 -0.0
29/09/2020
17.66
 234,050 17.89 17.89 17.66 0 11,190 -0.3
28/09/2020
17.89
 182,870 17.97 18.04 17.85 0 3,600 -0.1
25/09/2020
17.97
 76,390 17.93 18.04 17.78 3,110 5,650 -0.1
24/09/2020
17.93
 82,380 18.04 18.12 17.93 100 10,870 -0.3
23/09/2020
18.04
 115,970 17.97 18.08 17.97 40,090 4,510 0.8
22/09/2020
17.97
 165,770 17.89 18.04 17.81 44,700 620 1.0
21/09/2020
17.89
 121,060 17.89 17.97 17.81 19,730 1,050 0.4
18/09/2020
17.89
 277,740 18.16 18.19 17.85 500 0 0.0
17/09/2020
18.16
 406,430 18.12 18.27 18.00 509,000 14,290 11.9
16/09/2020
18.12
 119,130 18.23 18.23 18.08 8,550 12,780 -0.1
15/09/2020
18.23
 637,930 18.42 18.58 18.12 4,650 48,530 -1.0
14/09/2020
18.42
 708,330 18.08 18.42 18.04 87,760 8,280 1.9
11/09/2020
18.08
 599,310 17.78 18.08 17.62 10,280 0 0.2
10/09/2020
17.78
 292,120 17.43 17.85 17.43 25,680 0 0.6
09/09/2020
17.43
 120,010 17.40 17.47 17.32 13,490 50 0.3
08/09/2020
17.40
 160,010 17.32 17.40 17.24 40,740 0 0.9
07/09/2020
17.32
 114,380 17.47 17.51 17.24 9,350 0 0.2
04/09/2020
17.47
 252,500 17.51 17.51 17.21 117,780 300 2.7
03/09/2020
17.51
 195,400 17.36 17.51 17.24 93,320 5,860 2.0
01/09/2020
17.36
 179,240 17.24 17.40 17.05 63,850 2,570 1.4
31/08/2020
17.24
 217,370 17.43 17.43 17.13 42,120 4,220 0.9
28/08/2020
17.43
 263,980 17.40 17.81 17.43 51,110 500 1.2
27/08/2020
17.40
 177,290 17.36 17.40 17.21 95,610 4,160 2.1
26/08/2020
17.36
 366,610 17.21 17.36 17.05 101,320 13,000 2.0
25/08/2020
17.21
 205,600 17.36 17.40 17.13 43,850 19,280 0.6
24/08/2020
17.36
 233,190 17.24 17.43 17.13 42,250 2,060 0.9
21/08/2020
17.24
 751,450 16.71 17.28 16.63 55,990 850 1.2
20/08/2020
16.71
 171,130 16.67 16.75 16.63 73,010 1,080 1.6
19/08/2020
16.67
 186,190 16.56 16.67 16.44 15,330 880 0.3
18/08/2020
16.56
 149,280 16.52 16.56 16.48 25,120 0 0.5
17/08/2020
16.52
 105,170 16.52 16.60 16.41 3,880 10,950 -0.2
14/08/2020
16.52
 138,720 16.71 16.71 16.44 500,570 515,670 -0.3
13/08/2020
16.71
 282,700 16.44 16.75 16.44 1,890 6,670 -0.1
12/08/2020
16.44
 190,740 16.44 16.48 16.29 30,700 2,430 0.6
11/08/2020
16.44
 354,300 16.60 16.67 16.29 63,100 6,070 1.2
10/08/2020
16.60
 248,500 16.63 16.90 16.60 14,240 10,410 0.1
07/08/2020
16.63
 529,510 16.56 16.63 16.41 300,000 7,740 6.4
06/08/2020
16.56
 524,150 16.48 16.56 16.25 430,450 157,200 5.9
05/08/2020
16.48
 432,950 15.99 16.63 15.91 502,510 372,370 2.8
04/08/2020
15.99
 383,310 15.64 15.99 15.68 1,210 167,000 -3.5
03/08/2020
15.64
 300,190 15.49 15.72 15.26 30,180 118,400 -1.8
31/07/2020
15.49
 103,520 15.61 15.68 15.23 270 13,400 -0.3
30/07/2020
15.61
 88,840 15.61 15.83 15.53 80,590 22,620 1.2
29/07/2020
15.61
 488,960 15.95 15.95 15.23 80,590 22,620 1.2
28/07/2020
15.95
 246,620 15.38 15.99 15.23 32,770 0 0.7
27/07/2020
15.38
 514,600 15.99 15.99 15.00 111,060 12,720 2.0
24/07/2020
15.99
 559,390 16.52 16.52 15.53 600 20,110 -0.4
23/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
23/07/2020
16.52
 305,480 16.44 16.90 16.48 16,970 24,290 -0.2
22/07/2020
16.44
 369,060 16.52 16.66 16.37 40,080 12,470 0.6
21/07/2020
16.52
 350,980 16.76 16.84 16.41 60,260 24,850 0.8
20/07/2020
16.76
 358,100 16.69 17.05 16.66 14,770 31,490 -0.4
17/07/2020
16.69
 528,230 16.37 16.73 16.23 21,500 16,600 0.1
16/07/2020
16.37
 183,260 16.34 16.44 16.37 2,880 6,710 -0.1
15/07/2020
16.34
 276,300 16.44 16.62 16.30 3,610 11,460 -0.2
14/07/2020
16.44
 842,990 15.84 16.66 16.02 16,770 23,190 -0.1
13/07/2020
15.84
 266,290 15.80 15.91 15.73 0 11,090 -0.2
10/07/2020
15.80
 189,580 15.91 15.91 15.70 50 2,170 -0.0
09/07/2020
15.91
 135,120 15.95 15.95 15.84 0 0 0
08/07/2020
15.95
 175,840 15.91 15.95 15.66 0 0 0
07/07/2020
15.91
 394,580 15.95 15.95 15.73 170,010 3,970 3.7
06/07/2020
15.95
 355,410 15.70 15.95 15.59 159,700 1,300 3.5
03/07/2020
15.70
 273,440 15.48 15.91 15.45 33,710 200 0.7

Chính sách bảo mật | Điều khoản sử dụng |