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)
10/02/2020
14.52
 147,400 14.63 14.63 14.27 1,410 0 0.0
07/02/2020
14.63
 289,610 14.31 14.74 14.24 46,520 5,000 0.8
06/02/2020
14.31
 355,150 13.70 14.31 13.77 28,260 69,500 -0.8
05/02/2020
13.70
 213,610 13.53 13.77 13.53 1,490 5,000 -0.1
04/02/2020
13.53
 183,600 13.31 13.85 13.31 722,100 332,700 6.8
03/02/2020
13.31
 393,950 13.70 13.70 12.81 170,350 79,670 1.7
31/01/2020
13.70
 174,620 14.09 14.20 13.63 601,050 23,970 10.6
30/01/2020
14.09
 486,140 13.56 14.09 13.53 146,100 256,550 -2.2
22/01/2020
13.56
 126,800 13.35 13.67 13.31 204,050 195,550 0.2
21/01/2020
13.35
 107,650 13.10 13.35 13.10 182,200 748,010 -10.5
20/01/2020
13.10
 123,860 13.03 13.17 13.03 29,000 48,910 -0.4
17/01/2020
13.03
 223,890 13.28 13.28 13.03 55,010 130,320 -1.4
16/01/2020
13.28
 138,410 13.28 13.38 13.17 62,350 75,210 -0.2
15/01/2020
13.28
 137,510 13.17 13.45 13.17 41,540 49,220 -0.1
14/01/2020
13.17
 102,600 13.10 13.38 13.03 28,860 23,410 0.1
13/01/2020
13.10
 272,090 13.53 13.56 13.03 4,300 33,600 -0.5
10/01/2020
13.53
 226,740 14.09 14.09 13.53 810 62,300 -1.2
09/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2020
14.09
 185,180 13.88 14.17 13.95 58,390 0 1.2
08/01/2020
13.88
 547,580 14.49 14.49 13.88 109,860 49,110 1.3
07/01/2020
14.49
 167,360 14.49 14.56 14.39 38,250 6,470 0.7
06/01/2020
14.49
 93,880 14.52 14.52 14.42 22,080 0 0.5
03/01/2020
14.52
 436,480 14.73 14.73 14.52 5,000 129,610 -2.7
02/01/2020
14.73
 210,040 14.66 14.76 14.63 18,490 146,030 -2.8
31/12/2019
14.66
 269,690 14.69 14.90 14.56 200,010 432,400 -5.0
30/12/2019
14.69
 420,680 14.69 15.17 14.69 11,280 84,790 -1.6
27/12/2019
14.69
 108,730 14.69 14.73 14.63 10,000 7,100 0.1
26/12/2019
14.69
 33,530 14.66 14.69 14.59 15,000 13,020 0.0
25/12/2019
14.66
 97,420 14.63 14.73 14.63 30,000 13,000 0.4
24/12/2019
14.63
 193,480 14.90 14.90 14.59 10,000 3,830 0.1
23/12/2019
14.90
 128,540 14.86 15.03 14.86 11,440 19,020 -0.2
20/12/2019
14.86
 230,130 15.10 15.10 14.86 0 57,060 -1.3
19/12/2019
15.10
 166,550 15.03 15.13 15.00 75,000 6,220 1.5
18/12/2019
15.03
 371,130 15.20 15.24 15.03 82,580 1,890 1.8
17/12/2019
15.20
 195,780 15.17 15.27 15.13 71,000 4,430 1.5
16/12/2019
15.17
 109,450 15.17 15.20 15.13 35,200 43,750 -0.2
13/12/2019
15.17
 113,760 15.17 15.24 15.13 40,000 60,310 -0.5
12/12/2019
15.17
 286,070 15.24 15.24 15.13 15,800 216,300 -4.5
11/12/2019
15.24
 79,030 15.24 15.30 15.20 0 31,800 -0.7
10/12/2019
15.24
 266,160 15.30 15.37 15.24 157,760 332,910 -4.0
09/12/2019
15.30
 322,590 15.24 15.34 15.24 433,750 592,910 -3.6
06/12/2019
15.24
 118,510 15.27 15.27 15.20 51,020 100,000 -1.1
05/12/2019
15.27
 548,210 15.27 15.40 15.20 860,070 551,860 7.0
04/12/2019
15.27
 960,420 15.27 15.47 15.17 1,130,000 823,240 7.0
03/12/2019
15.27
 529,280 15.24 15.44 15.03 1,275,000 1,035,040 5.4
02/12/2019
15.24
 112,400 15.30 15.30 15.13 600,500 571,840 0.7
29/11/2019
15.30
 218,070 15.40 15.40 15.27 264,000 359,020 -2.1
28/11/2019
15.40
 513,680 15.34 15.40 15.20 268,140 533,340 -6.0
27/11/2019
15.34
 182,060 15.44 15.51 15.34 3,020 67,200 -1.5
26/11/2019
15.44
 203,930 15.44 15.74 15.44 1,463,089 1,677,179 -4.9
25/11/2019
15.44
 274,600 15.40 15.51 15.37 90 230,250 -5.2
22/11/2019
15.40
 252,530 15.37 15.51 15.34 0 157,510 -3.6
21/11/2019
15.37
 1,057,190 15.57 15.57 15.34 1,730 406,430 -9.2
20/11/2019
15.57
 158,380 15.57 15.57 15.47 0 98,930 -2.3
19/11/2019
15.57
 160,660 15.71 15.71 15.54 1,700 100,200 -2.3
18/11/2019
15.71
 414,760 15.74 15.81 15.51 35,780 268,330 -5.4
15/11/2019
15.74
 112,370 15.81 15.84 15.74 33,000 44,310 -0.3
14/11/2019
15.81
 111,780 15.78 15.84 15.74 23,000 34,230 -0.3
13/11/2019
15.78
 388,630 15.74 16.15 15.74 28,620 236,450 -4.9
12/11/2019
15.74
 151,870 15.57 15.78 15.57 8,900 48,820 -0.9
11/11/2019
15.57
 190,960 15.57 15.68 15.54 3,100 61,500 -1.3
08/11/2019
15.57
 129,910 15.57 15.57 15.51 0 10,440 -0.2
07/11/2019
15.57
 110,210 15.54 15.57 15.51 3,000 45,440 -1.0
06/11/2019
15.54
 146,270 15.68 15.68 15.51 53,000 122,200 -1.6
05/11/2019
15.68
 294,940 15.57 15.68 15.44 4,120 13,480 -0.2
04/11/2019
15.57
 222,330 15.64 15.64 15.54 203,510 275,890 -1.7
01/11/2019
15.64
 69,970 15.57 15.64 15.54 113,500 125,000 -0.3
31/10/2019
15.57
 70,370 15.57 15.57 15.51 53,500 79,920 -0.6
30/10/2019
15.57
 316,380 15.68 15.71 15.47 23,170 107,000 -1.9
29/10/2019
15.68
 302,570 15.68 15.74 15.57 7,440 250,000 -5.6
28/10/2019
15.68
 171,450 15.68 15.68 15.51 720 0 0.0
25/10/2019
15.68
 107,610 15.78 15.78 15.68 20 50,000 -1.2
24/10/2019
15.78
 399,310 15.78 15.81 15.57 3,000 247,940 -5.7
23/10/2019
15.78
 116,910 15.78 15.81 15.71 3,000 50,770 -1.1
22/10/2019
15.78
 50,730 15.78 15.84 15.64 3,100 20,000 -0.4
21/10/2019
15.78
 183,350 15.78 15.91 15.68 3,000 65,000 -1.4
18/10/2019
15.78
 655,540 15.54 16.08 15.78 13,000 220,770 -4.9
17/10/2019
15.54
 129,200 15.54 15.64 15.44 15,000 20,000 -0.1
16/10/2019
15.54
 167,490 15.57 15.78 15.44 14,000 53,250 -0.9
15/10/2019
15.57
 134,870 15.37 15.61 15.37 17,000 75,950 -1.4
14/10/2019
15.37
 938,150 16.01 16.05 15.30 8,920 4,000 0.1
11/10/2019
16.01
 169,940 16.01 16.12 15.95 0 0 0
10/10/2019
16.01
 139,670 16.15 16.18 15.98 400 14,250 -0.3
09/10/2019
16.15
 114,540 16.12 16.15 16.05 0 1,550 -0.0
08/10/2019
16.12
 107,280 16.12 16.18 16.05 10,000 0 0.2
07/10/2019
16.12
 66,820 16.08 16.15 16.08 0 19,500 -0.5
04/10/2019
16.08
 341,160 16.25 16.32 16.08 0 10,000 -0.2
03/10/2019
16.25
 113,600 16.22 16.25 16.12 0 0 0
02/10/2019
16.22
 464,680 16.32 16.35 16.22 10,000 100,000 -2.2
01/10/2019
16.32
 219,130 16.25 16.35 16.25 0 90,410 -2.2
30/09/2019
16.25
 488,470 16.25 16.35 16.18 7,000 100,000 -2.2
27/09/2019
16.25
 262,650 16.29 16.29 16.18 0 78,650 -1.9
26/09/2019
16.29
 405,030 16.18 16.32 16.12 0 120,000 -2.9
25/09/2019
16.18
 251,870 16.25 16.29 15.98 15,000 0 0.4
24/09/2019
16.25
 166,550 16.22 16.42 16.22 10 101,460 -2.4
23/09/2019
16.22
 166,150 15.98 16.52 16.18 0 66,970 -1.6
20/09/2019
15.98
 4,619,110 16.56 16.56 15.98 63,000 4,477,420 -104.7
19/09/2019
16.56
 205,180 16.66 16.66 16.52 6,600 125,590 -2.9
18/09/2019
16.66
 119,650 16.66 16.66 16.52 12,000 23,150 -0.3
17/09/2019
16.66
 149,550 16.73 16.73 16.52 0 3,000 -0.1
16/09/2019
16.73
 205,290 16.93 16.96 16.69 1,140 111,650 -2.8

Chính sách bảo mật | Điều khoản sử dụng |