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)
19/09/2018
17.23
 428,870 17.30 17.48 17.11 65,900 56,280 0.3
18/09/2018
17.30
 440,380 16.93 17.36 16.74 46,070 24,130 0.6
17/09/2018
16.93
 247,590 17.14 17.14 16.80 300 0 0.0
14/09/2018
17.14
 366,720 17.42 17.42 16.99 70,670 74,710 -0.1
13/09/2018
17.42
 672,060 16.80 17.57 16.80 216,440 22,180 5.4
12/09/2018
16.80
 620,440 16.31 16.83 16.49 102,340 146,970 -1.2
11/09/2018
16.31
 139,520 16.25 16.40 16.25 350,400 436,120 -2.3
10/09/2018
16.25
 61,810 16.31 16.49 16.25 0 38,310 -1.0
07/09/2018
16.31
 86,360 16.12 16.31 16.18 6,900 20,520 -0.4
06/09/2018
16.12
 251,670 16.25 16.28 16.06 0 39,160 -1.0
05/09/2018
16.25
 153,340 16.31 16.43 16.18 60,300 100,000 -1.0
04/09/2018
16.31
 40,800 16.40 16.40 16.31 5,260 610 0.1
31/08/2018
16.40
 59,380 16.34 16.59 16.31 24,620 13,100 0.3
30/08/2018
16.34
 71,650 16.37 16.40 16.28 41,680 21,380 0.5
29/08/2018
16.37
 43,850 16.55 16.55 16.37 10,740 0 0.3
28/08/2018
16.55
 138,210 16.31 16.55 16.28 39,320 0 1.0
27/08/2018
16.31
 69,280 16.34 16.40 16.31 200 3,700 -0.1
24/08/2018
16.34
 23,880 16.46 16.46 16.25 3,140 5,370 -0.1
23/08/2018
16.46
 83,400 16.21 16.49 16.21 704,080 687,200 0.4
22/08/2018
16.21
 82,270 16.18 16.25 16.06 514,060 500,280 0.4
21/08/2018
16.18
 153,040 16.31 16.37 16.06 2,280 26,020 -0.6
20/08/2018
16.31
 61,300 16.31 16.31 16.25 14,910 3,000 0.3
17/08/2018
16.31
 37,390 16.31 16.43 16.09 2,350 0 0.1
16/08/2018
16.31
 121,980 16.43 16.43 16.21 2,000 29,370 -0.7
15/08/2018
16.43
 45,590 16.40 16.55 16.37 0 0 0
14/08/2018
16.40
 66,260 16.46 16.55 16.37 500 8,500 -0.2
13/08/2018
16.46
 148,760 16.68 16.68 16.43 506,120 539,380 -0.9
10/08/2018
16.68
 82,360 16.68 16.68 16.49 3,330 21,670 -0.5
09/08/2018
16.68
 112,150 16.68 16.80 16.55 18,000 21,000 -0.1
08/08/2018
16.68
 134,960 16.37 16.74 16.37 10 8,840 -0.2
07/08/2018
16.37
 272,170 16.74 16.86 16.37 27,900 91,210 -1.7
06/08/2018
16.74
 205,970 16.80 16.93 16.68 87,400 74,760 0.3
03/08/2018
16.80
 153,020 16.65 16.86 16.59 20,000 10,000 0.3
02/08/2018
16.65
 123,820 16.68 16.74 16.52 13,790 0 0.4
01/08/2018
16.68
 210,060 16.77 16.80 16.62 36,730 22,000 0.4
31/07/2018
16.77
 368,840 16.74 16.86 16.62 141,300 94,350 1.3
30/07/2018
16.74
 405,040 16.43 16.74 16.46 233,350 0 6.3
27/07/2018
16.43
 227,840 16.31 16.49 16.15 175,670 0 4.7
26/07/2018
16.31
 294,030 16.18 16.31 16.06 205,670 0 5.4
25/07/2018
16.18
 167,650 16.21 16.34 16.06 23,000 0 0.6
24/07/2018
16.21
 211,970 16.65 16.65 16.06 38,510 86,510 -1.3
23/07/2018
16.65
 104,980 16.06 16.65 16.06 257,210 244,530 0.3
20/07/2018
16.06
 404,320 16.46 16.46 16.06 201,110 57,400 3.8
19/07/2018
16.46
 313,450 16.55 16.80 16.37 1,394,159 1,396,159 -0.1
18/07/2018
16.55
 293,940 16.28 16.74 16.18 80,920 400 2.1
17/07/2018
16.28
 215,290 16.37 16.37 16.18 78,090 0 2.1
16/07/2018
16.37
 189,900 16.28 16.37 16.06 30,910 0 0.8
13/07/2018: Cổ tức tiền mặt tỉ lệ: 27.92%
13/07/2018
16.28
 353,600 16.68 16.83 16.25 32,600 2,680 0.8
12/07/2018
16.68
 791,450 16.91 16.91 16.57 236,630 152,200 2.5
11/07/2018
16.91
 397,030 16.96 16.96 16.80 261,640 6,000 7.7
10/07/2018
16.96
 965,140 16.74 16.99 16.68 467,790 150,000 9.6
09/07/2018
16.74
 234,860 16.57 16.91 16.68 81,900 10 2.5
06/07/2018
16.57
 204,920 16.46 16.63 16.40 52,260 57,500 -0.2
05/07/2018
16.46
 512,890 16.96 16.96 16.46 387,280 48,000 10.1
04/07/2018
16.96
 263,010 16.18 16.96 16.18 24,700 49,290 -0.7
03/07/2018
16.18
 475,010 16.29 16.35 16.01 368,470 355,940 0.4
02/07/2018
16.29
 275,120 16.29 16.38 15.96 106,410 27,830 2.3
29/06/2018
16.29
 358,000 16.40 16.46 16.21 184,080 35,000 4.3
28/06/2018
16.40
 180,550 16.60 16.60 16.24 98,400 17,000 2.4
27/06/2018
16.60
 259,940 16.60 16.68 16.46 81,170 25,800 1.6
26/06/2018
16.60
 95,400 16.68 16.68 16.38 58,940 9,000 1.5
25/06/2018
16.68
 232,690 16.57 16.88 16.60 49,830 60,710 -0.3
22/06/2018
16.57
 241,060 16.40 16.68 16.43 92,030 71,020 0.6
21/06/2018
16.40
 114,690 16.40 16.57 16.29 25,500 34,090 -0.3
20/06/2018
16.40
 124,780 16.35 16.52 16.18 39,170 38,630 0.0
19/06/2018
16.35
 466,320 16.46 16.68 15.87 141,030 122,010 0.6
18/06/2018
16.46
 326,380 16.74 16.96 16.46 142,440 59,180 2.5
15/06/2018
16.74
 347,820 16.35 16.80 16.46 48,450 153,340 -3.1
14/06/2018
16.35
 295,150 16.24 16.40 16.24 42,420 59,100 -0.5
13/06/2018
16.24
 123,580 16.29 16.29 16.24 31,400 25,990 0.2
12/06/2018
16.29
 314,390 16.32 16.32 16.12 27,210 77,970 -1.5
11/06/2018
16.32
 81,650 16.24 16.52 16.12 36,520 26,000 0.3
08/06/2018
16.24
 286,620 16.57 16.57 16.12 67,630 256,870 -5.5
07/06/2018
16.57
 718,550 16.68 17.24 16.52 200,090 330,190 -3.9
06/06/2018
16.68
 630,840 16.07 16.80 16.10 297,100 272,400 0.8
05/06/2018
16.07
 434,440 15.87 16.29 15.87 290 220,720 -6.3
04/06/2018
15.87
 255,480 15.82 16.01 15.54 3,000 189,960 -5.3
01/06/2018
15.82
 284,050 15.87 16.07 15.82 990 161,000 -4.5
31/05/2018
15.87
 193,930 15.51 15.96 15.56 226,570 202,000 0.7
30/05/2018
15.51
 340,860 15.40 15.73 15.26 230,270 294,320 -1.8
29/05/2018
15.40
 253,590 15.12 15.45 14.95 30,020 5,000 0.7
28/05/2018
15.12
 386,050 15.17 15.34 14.95 613,720 521,000 2.5
25/05/2018
15.17
 574,100 15.23 15.96 15.12 488,310 722,670 -6.4
24/05/2018
15.23
 509,620 15.23 15.48 15.14 398,370 504,920 -2.9
23/05/2018
15.23
 287,560 15.12 15.40 15.12 225,620 380,100 -4.2
22/05/2018
15.12
 656,470 15.79 15.79 14.72 703,800 937,260 -6.3
21/05/2018
15.79
 509,310 16.57 16.63 15.68 225,200 462,520 -6.8
18/05/2018
16.57
 366,010 16.63 16.74 16.40 217,920 211,500 0.2
17/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2018
16.63
 501,450 16.63 16.77 16.63 312,120 182,970 3.9
16/05/2018
16.63
 321,490 16.63 16.73 16.52 134,550 94,400 1.3
15/05/2018
16.63
 271,880 16.55 16.73 16.52 318,680 255,030 2.0
14/05/2018
16.55
 424,730 16.47 16.71 16.50 172,430 132,000 1.3
11/05/2018
16.47
 412,640 16.52 16.52 16.00 63,650 112,910 -1.5
10/05/2018
16.52
 228,360 16.34 16.68 16.34 1,052,500 1,121,630 -2.2
09/05/2018
16.34
 512,710 16.18 16.73 16.31 0 448,760 -14.0
08/05/2018
16.18
 1,503,690 16.05 16.57 16.05 194,810 1,440,060 -38.4
07/05/2018
16.05
 332,890 15.97 16.47 15.97 75,140 288,000 -6.5
04/05/2018
15.97
 651,340 16.29 16.36 15.89 275,940 632,310 -10.9
03/05/2018
16.29
 471,840 16.29 16.29 15.95 236,140 330,060 -2.9
02/05/2018
16.29
 301,760 16.52 16.76 16.29 102,910 169,150 -2.0

Chính sách bảo mật | Điều khoản sử dụng |