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)
22/04/2019
18.01
 64,640 17.94 18.28 17.94 0 0 0
19/04/2019
17.94
 248,630 18.11 18.21 17.94 46,190 0 1.2
18/04/2019
18.11
 131,770 18.55 18.55 17.94 11,800 4,530 0.2
17/04/2019
18.55
 250,360 18.49 18.55 18.35 10,100 54,370 -1.2
16/04/2019
18.49
 153,460 18.25 18.49 17.94 21,870 1,130 0.6
12/04/2019
18.25
 43,800 18.25 18.28 17.94 19,810 5,750 0.4
11/04/2019
18.25
 81,550 18.05 18.25 18.01 19,910 0 0.5
10/04/2019
18.05
 62,840 18.35 18.35 17.94 0 0 0
09/04/2019
18.35
 44,680 18.42 18.55 18.15 0 1,390 -0.0
08/04/2019
18.42
 93,960 18.42 18.55 18.38 26,410 6,100 0.6
05/04/2019
18.42
 128,200 18.15 18.49 18.11 3,100 0 0.1
04/04/2019
18.15
 77,860 18.28 18.42 18.15 8,830 27,480 -0.5
03/04/2019
18.28
 109,350 18.35 18.35 18.08 89,600 86,940 0.1
02/04/2019
18.35
 58,130 18.25 18.45 18.25 0 100 -0.0
01/04/2019
18.25
 57,590 18.28 18.49 18.18 10 0 0.0
29/03/2019
18.28
 43,440 18.25 18.49 18.28 0 1,010 -0.0
28/03/2019
18.25
 76,250 18.42 18.62 18.25 0 0 0
27/03/2019
18.42
 20,240 18.11 18.59 18.15 500 0 0.0
26/03/2019
18.11
 76,880 18.08 18.42 17.94 14,710 3,720 0.3
25/03/2019
18.08
 198,190 18.62 18.62 18.01 4,500 1,410 0.1
22/03/2019
18.62
 83,620 18.62 18.69 18.35 3,770 1,070 0.1
21/03/2019
18.62
 126,790 18.96 19.23 18.62 18,100 1,140 0.5
20/03/2019
18.96
 333,600 18.35 19.57 18.18 35,700 138,180 -2.9
19/03/2019
18.35
 657,530 18.99 19.16 17.91 7,760 251,990 -6.7
18/03/2019
18.99
 406,090 19.60 19.60 18.96 9,920 196,150 -5.2
15/03/2019
19.60
 202,120 19.91 19.91 19.30 22,700 0 0.7
14/03/2019
19.91
 168,810 19.77 19.94 19.64 66,420 0 1.9
13/03/2019
19.77
 217,340 19.98 20.31 19.74 41,900 105,980 -1.9
12/03/2019
19.98
 933,890 18.89 20.11 18.89 202,820 313,770 -3.3
11/03/2019
18.89
 256,170 19.23 19.50 18.79 1,000 112,330 -3.1
08/03/2019
19.23
 128,440 19.57 19.60 19.16 880 26,080 -0.7
07/03/2019
19.57
 109,510 19.57 19.64 19.10 29,670 3,230 0.8
06/03/2019
19.57
 95,350 19.60 19.70 19.40 13,700 30,250 -0.5
05/03/2019
19.60
 167,140 19.30 19.77 19.23 23,450 4,660 0.5
04/03/2019
19.30
 301,040 19.77 19.77 19.30 134,060 42,770 2.6
01/03/2019
19.77
 168,610 19.67 19.77 19.50 97,920 4,620 2.7
28/02/2019
19.67
 187,710 19.98 19.98 19.64 120,130 1,270 3.5
27/02/2019
19.98
 193,150 20.18 20.25 19.98 124,260 8,740 3.4
26/02/2019
20.18
 768,480 19.64 20.18 19.64 453,440 85,520 10.9
25/02/2019
19.64
 467,330 19.10 19.64 18.82 343,980 214,470 3.7
22/02/2019
19.10
 270,020 19.64 19.67 19.10 171,480 11,870 4.6
21/02/2019
19.64
 461,580 20.01 20.04 19.50 267,430 6,050 7.6
20/02/2019
20.01
 529,680 20.25 20.28 19.91 400,500 122,730 8.2
19/02/2019
20.25
 219,360 20.65 20.86 20.18 13,000 9,130 0.1
18/02/2019
20.65
 604,310 19.91 20.65 19.84 111,070 29,930 2.4
15/02/2019
19.91
 98,310 19.87 19.91 19.77 62,470 17,000 1.3
14/02/2019
19.87
 171,830 19.91 19.98 19.84 24,480 0 0.7
13/02/2019
19.91
 516,280 19.67 19.91 19.60 279,400 106,190 5.0
12/02/2019
19.67
 380,520 19.64 19.77 19.57 292,220 31,000 7.6
11/02/2019
19.64
 218,400 19.77 19.98 19.50 89,030 16,980 2.1
01/02/2019
19.77
 97,180 19.77 19.77 19.64 50,060 26,500 0.7
31/01/2019
19.77
 165,980 19.70 19.81 19.64 123,200 50,000 2.1
30/01/2019
19.70
 343,710 19.64 19.84 19.43 165,560 59,690 3.1
29/01/2019
19.64
 497,710 19.64 19.77 19.37 451,870 100,000 10.2
28/01/2019
19.64
 432,660 19.67 19.70 19.43 685,700 310,000 10.9
25/01/2019
19.67
 556,430 19.20 19.70 19.20 366,310 9,530 10.3
24/01/2019
19.20
 277,290 18.82 19.26 18.69 93,060 0 2.6
23/01/2019
18.82
 91,360 18.82 19.30 18.49 0 1,200 -0.0
22/01/2019
18.82
 138,160 19.37 19.40 18.82 690 200 0.0
21/01/2019
19.37
 429,830 18.99 19.64 18.89 149,040 24,000 3.5
18/01/2019
18.99
 285,210 18.62 19.10 18.38 55,870 1,200 1.5
17/01/2019
18.62
 197,940 19.10 19.10 18.28 2,100 15,330 -0.4
16/01/2019
19.10
 351,710 18.96 19.16 18.69 228,740 10,080 6.2
15/01/2019
18.96
 465,040 18.59 18.96 18.55 299,180 1,060 8.2
14/01/2019
18.59
 204,580 18.59 18.62 18.28 27,350 8,150 0.5
11/01/2019
18.59
 407,890 18.15 18.72 18.11 154,420 2,720 4.1
10/01/2019
18.15
 496,070 17.74 18.15 17.81 137,010 800 3.6
09/01/2019
17.74
 454,680 17.27 17.74 17.17 172,140 306,890 -3.5
08/01/2019
17.27
 130,960 17.54 17.54 17.17 2,030 115,110 -2.9
07/01/2019
17.54
 96,180 17.54 17.61 17.13 11,710 68,000 -1.4
04/01/2019
17.54
 373,300 17.20 17.61 17.00 10,610 134,030 -3.2
03/01/2019
17.20
 136,410 16.73 17.20 16.76 99,030 6,000 2.3
02/01/2019
16.73
 90,740 16.66 16.93 16.73 52,200 18,000 0.8
28/12/2018
16.66
 10,250 16.83 16.83 16.66 1,530 2,000 -0.0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 9%
27/12/2018
16.83
 130,670 16.35 16.89 16.73 57,130 11,090 1.1
26/12/2018
16.35
 80,480 16.45 16.61 16.32 2,650 7,320 -0.1
25/12/2018
16.45
 68,820 16.48 16.52 16.12 0 8,780 -0.2
24/12/2018
16.48
 60,500 16.55 16.55 16.42 1,080 7,530 -0.2
21/12/2018
16.55
 82,000 16.78 16.78 16.45 7,160 51,560 -1.1
20/12/2018
16.78
 144,800 16.58 16.78 16.58 96,510 16,720 2.0
19/12/2018
16.58
 140,190 16.65 17.04 16.58 59,600 54,170 0.1
18/12/2018
16.65
 56,160 16.78 16.78 16.45 6,800 2,700 0.1
17/12/2018
16.78
 23,350 17.07 17.07 16.78 6,200 2,710 0.1
14/12/2018
17.07
 124,890 17.07 17.10 16.84 15,200 16,030 -0.0
13/12/2018
17.07
 244,850 16.78 17.10 16.78 63,000 600 1.6
12/12/2018
16.78
 100,180 16.78 16.84 16.71 53,000 70 1.4
11/12/2018
16.78
 15,510 16.74 16.84 16.65 0 0 0
10/12/2018
16.74
 7,540 17.04 17.04 16.74 0 0 0
07/12/2018
17.04
 235,040 16.52 17.04 16.45 128,340 81,640 1.2
06/12/2018
16.52
 107,540 16.68 16.78 16.52 7,050 57,020 -1.3
05/12/2018
16.68
 38,910 16.71 16.71 16.52 1,700 4,580 -0.1
04/12/2018
16.71
 42,610 16.84 16.84 16.65 3,990 10,110 -0.2
03/12/2018
16.84
 136,400 16.58 16.84 16.58 12,680 66,780 -1.4
30/11/2018
16.58
 13,090 16.58 16.58 16.52 8,880 6,000 0.1
29/11/2018
16.58
 26,260 16.65 16.71 16.55 5,100 12,960 -0.2
28/11/2018
16.65
 62,400 16.58 16.65 16.45 40,360 20,000 0.5
27/11/2018
16.58
 66,690 16.58 16.65 16.52 58,760 23,400 0.9
26/11/2018
16.58
 69,510 16.32 16.65 16.32 8,040 6,000 0.1
23/11/2018
16.32
 23,820 16.52 16.65 16.32 0 0 0
22/11/2018
16.52
 3,770 16.71 16.71 16.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |