CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

19.95
-0.05
(-0.25%)
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
(2024-08-21) 		-0.50 -2.44% 8,020,400 365,900 7.4
19.70
20.45
19.95
2 tháng
(2024-07-22) 		-0.50 -2.44% 21,499,700 1,185,900 23.3
19
20.50
19.95
3 tháng
(2024-06-24) 		-1.75 -8.06% 30,636,300 1,282,210 25.5
19
22.30
19.95
6 tháng
(2024-03-25) 		-4.60 -18.74% 87,586,900 2,602,576 53.8
19
25.15
19.95
12 tháng
(2023-09-26) 		-3.89 -16.31% 180,721,300 -5,293,180 -142.8
19
25.88
19.95
24 tháng
(2022-10-03) 		-3.10 -13.47% 372,163,500 -2,112,427 -96.8
19
31.03
19.95
36 tháng
(2021-10-06) 		1.64 8.94% 724,144,800 -295,364 -97.6
17.49
31.03
19.95
60 tháng
(2019-10-17) 		4.41 28.38% 948,153,480 -17,600,019 -466.5
11.57
31.03
19.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2018
16.71
 64,700 16.68 16.84 16.19 23,840 15,700 0.2
20/11/2018
16.68
 43,660 16.55 16.68 16.55 39,020 13,510 0.6
19/11/2018
16.55
 28,080 16.52 16.58 16.42 25,000 6,400 0.5
16/11/2018
16.52
 39,790 16.74 16.74 16.39 23,170 22,780 0.0
15/11/2018
16.74
 48,040 16.65 16.74 16.58 35,230 100 0.9
14/11/2018
16.65
 120,720 16.52 16.71 16.52 91,680 0 2.3
13/11/2018
16.52
 9,590 16.78 16.78 16.32 2,370 0 0.1
12/11/2018
16.78
 80,440 16.61 16.78 16.32 76,790 0 2.0
09/11/2018
16.61
 182,810 16.32 16.71 16.32 102,830 1,290 2.6
08/11/2018
16.32
 106,120 16.22 16.39 16.19 83,940 48,710 0.9
07/11/2018
16.22
 57,730 16.25 16.32 16.22 46,300 11,000 0.9
06/11/2018
16.25
 75,110 16.25 16.39 16.19 32,100 11,000 0.5
05/11/2018
16.25
 25,190 16.12 16.45 16.12 23,100 0 0.6
02/11/2018
16.12
 32,720 16.16 16.29 16.12 25,260 0 0.6
01/11/2018
16.16
 102,500 16.09 16.25 15.67 79,000 0 1.9
31/10/2018
16.09
 110,610 15.73 16.09 15.67 90,390 44,990 1.1
30/10/2018
15.73
 63,780 15.73 15.80 15.34 35,600 1,610 0.8
29/10/2018
15.73
 48,930 15.73 15.73 15.54 1,400,240 1,370,560 0.7
26/10/2018
15.73
 96,200 15.90 15.90 15.70 63,560 12,220 1.2
25/10/2018
15.90
 699,080 15.44 15.90 15.01 376,000 54,500 7.6
24/10/2018
15.44
 138,730 15.54 15.54 15.34 2,900 8,750 -0.1
23/10/2018
15.54
 190,190 15.60 15.70 15.41 0 0 0
22/10/2018
15.60
 353,790 16.25 16.32 15.47 20 64,280 -1.6
19/10/2018
16.25
 113,070 16.58 16.65 16.25 1,000 19,320 -0.5
18/10/2018
16.58
 146,080 16.84 16.94 16.52 18,150 2,500 0.4
17/10/2018
16.84
 76,010 16.71 16.97 16.78 270 10 0.0
16/10/2018
16.71
 59,220 16.55 16.78 16.65 200 0 0.0
15/10/2018
16.55
 105,040 16.91 16.97 16.48 0 35,120 -0.9
12/10/2018
16.91
 133,700 16.45 16.91 16.25 14,530 0 0.4
11/10/2018
16.45
 424,050 17.04 17.04 16.45 6,170 26,340 -0.5
10/10/2018
17.04
 127,380 17.23 17.30 16.97 8,530 47,120 -1.0
09/10/2018
17.23
 73,280 17.43 17.53 17.14 1,220 7,640 -0.2
08/10/2018
17.43
 500,760 16.94 17.63 16.91 307,690 59,770 6.6
05/10/2018
16.94
 274,300 17.04 17.07 16.94 11,300 60,300 -1.3
04/10/2018
17.04
 121,540 17.04 17.30 17.01 32,560 20,820 0.3
03/10/2018
17.04
 130,250 16.97 17.10 16.88 3,070 14,350 -0.3
02/10/2018
16.97
 137,100 17.04 17.10 16.97 6,400 48,720 -1.1
01/10/2018
17.04
 252,670 17.20 17.23 16.97 11,290 22,920 -0.3
28/09/2018
17.20
 333,790 17.20 17.50 17.17 9,380 43,570 -0.9
27/09/2018
17.20
 180,120 17.27 17.40 17.17 35,820 30,480 0.1
26/09/2018
17.27
 365,460 16.97 17.36 16.94 1,830 33,010 -0.8
25/09/2018
16.97
 158,890 16.97 17.23 16.94 100 14,330 -0.4
24/09/2018
16.97
 124,970 16.78 17.36 16.97 900 28,510 -0.7
21/09/2018
16.78
 720,600 17.36 17.36 16.78 66,850 495,840 -11.1
20/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
20/09/2018
17.36
 332,420 17.23 17.63 17.20 7,690 54,500 -1.2

Chính sách bảo mật | Điều khoản sử dụng |