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)
27/11/2017
16.57
 216,140 16.52 16.57 16.31 165,060 7,690 5.0
24/11/2017
16.52
 160,280 16.42 16.57 16.21 96,300 15,630 2.5
23/11/2017
16.42
 242,140 16.26 16.42 16.08 166,690 4,620 5.1
22/11/2017
16.26
 622,220 15.74 16.36 15.58 429,850 4,600 13.1
21/11/2017
15.74
 908,520 15.74 15.95 15.68 452,030 554,330 -3.1
20/11/2017
15.74
 411,540 16.16 16.26 15.68 149,250 159,240 -0.3
17/11/2017
16.16
 256,370 16.31 16.31 16.10 14,330 2,550 0.4
16/11/2017
16.31
 303,530 16.47 16.47 16.21 120,850 170,000 -1.5
15/11/2017
16.47
 285,400 16.57 16.57 16.34 210,100 152,720 1.8
14/11/2017
16.57
 567,400 15.95 16.57 16.05 249,850 107,730 4.4
13/11/2017
15.95
 349,600 16.08 16.10 15.89 31,430 105,320 -2.2
10/11/2017
16.08
 236,260 15.95 16.08 15.84 42,220 19,800 0.7
09/11/2017
15.95
 363,610 15.74 16.05 15.63 172,580 5,530 5.0
08/11/2017
15.74
 810,040 15.84 15.92 15.71 505,460 37,770 14.0
07/11/2017
15.84
 166,320 15.92 15.95 15.74 85,790 1,570 2.5
06/11/2017
15.92
 873,810 15.79 16.08 15.68 488,560 8,890 14.4
03/11/2017
15.79
 1,184,110 15.74 16.00 15.71 979,060 74,150 27.1
02/11/2017
15.74
 360,180 15.74 15.89 15.68 249,940 3,780 7.4
01/11/2017
15.74
 349,680 15.71 16.02 15.68 71,580 72,050 -0.0
31/10/2017
15.71
 421,330 15.71 15.71 15.32 269,970 14,690 7.6
30/10/2017
15.71
 611,040 16.26 16.26 15.47 133,290 72,430 1.8
27/10/2017
16.26
 618,410 15.58 16.26 15.58 106,880 26,160 2.5
26/10/2017
15.58
 135,540 15.60 15.63 15.26 29,200 3,540 0.8
25/10/2017
15.60
 363,770 15.42 15.79 15.42 29,780 4,600 0.8
24/10/2017
15.42
 451,880 14.95 15.47 14.84 70,850 85,140 -0.4
23/10/2017
14.95
 217,480 14.87 14.95 14.63 134,800 3,800 3.7
20/10/2017
14.87
 218,530 15.00 15.00 14.79 55,790 4,880 1.4
19/10/2017
15.00
 269,040 14.84 15.05 14.79 63,660 2,670 1.7
18/10/2017
14.84
 442,440 15.03 15.05 14.84 327,450 228,880 2.8
17/10/2017
15.03
 374,790 15.32 15.32 14.95 50,800 11,990 1.1
16/10/2017
15.32
 347,680 15.34 15.37 15.00 139,550 3,460 4.0
13/10/2017
15.34
 557,960 15.21 15.42 15.11 140,020 8,510 3.8
12/10/2017
15.21
 480,290 15.32 15.39 15.21 251,490 44,530 6.0
11/10/2017
15.32
 1,045,770 14.82 15.45 14.69 345,030 9,970 9.6
10/10/2017
14.82
 618,930 14.56 14.92 14.53 262,870 5,750 7.2
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
14.56
 416,090 14.32 14.69 14.53 0 3,900 -0.1
06/10/2017
14.32
 547,480 14.22 14.60 14.12 20,010 75,840 -1.6
05/10/2017
14.22
 1,057,030 13.56 14.27 13.66 300,920 250,240 1.4
04/10/2017
13.56
 324,320 13.36 13.56 13.36 229,520 126,190 2.7
03/10/2017
13.36
 449,030 13.46 13.46 13.28 299,520 247,660 1.4
02/10/2017
13.46
 197,650 13.43 13.56 13.36 38,330 12,970 0.7
29/09/2017
13.43
 138,490 13.41 13.51 13.31 40,110 1,930 1.0
28/09/2017
13.41
 197,350 13.48 13.51 13.31 99,910 2,270 2.6
27/09/2017
13.48
 330,620 13.26 13.48 13.21 145,840 96,250 1.3
26/09/2017
13.26
 101,580 13.10 13.26 13.05 68,350 1,480 1.7
25/09/2017
13.10
 125,930 13.10 13.13 13.08 73,340 1,230 1.9
22/09/2017
13.10
 306,370 13.21 13.28 13.05 110,000 87,960 0.6
21/09/2017
13.21
 213,580 12.88 13.21 12.88 60,010 23,530 0.9
20/09/2017
12.88
 442,590 12.75 12.88 12.73 100,000 228,310 -3.2
19/09/2017
12.75
 191,730 12.80 12.80 12.65 83,202 176,112 -2.3
18/09/2017
12.80
 125,170 12.90 12.90 12.78 4,000 49,210 -1.1
15/09/2017
12.90
 439,430 12.67 12.90 12.65 402,230 344,550 1.5
14/09/2017
12.67
 271,040 12.67 12.75 12.60 89,310 224,040 -3.4
13/09/2017
12.67
 318,170 12.65 12.75 12.60 388,810 478,710 -2.2
12/09/2017
12.65
 171,040 12.45 12.70 12.50 101,100 120,590 -0.5
11/09/2017
12.45
 535,620 12.80 12.80 12.40 205,890 410,630 -5.1
08/09/2017
12.80
 319,830 13.03 13.03 12.80 155,840 180,290 -0.6
07/09/2017
13.03
 218,020 13.05 13.16 12.90 103,630 173,000 -1.8
06/09/2017
13.05
 292,470 13.05 13.10 13.03 349,080 405,040 -1.4
05/09/2017
13.05
 327,390 12.75 13.21 12.83 441,540 550,000 -2.8
01/09/2017
12.75
 707,910 13.10 13.10 12.65 385,580 405,980 -0.5
31/08/2017
13.10
 203,470 13.16 13.18 13.10 50,000 153,020 -2.7
30/08/2017
13.16
 439,760 13.26 13.31 13.10 247,380 220,000 0.7
29/08/2017
13.26
 338,430 13.36 13.41 13.26 151,070 297,120 -3.8
28/08/2017
13.36
 167,710 13.33 13.41 13.31 50,600 88,210 -1.0
25/08/2017
13.33
 109,690 13.43 13.71 13.33 430 71,300 -1.9
24/08/2017
13.43
 98,750 13.66 13.66 13.43 1,530 79,660 -2.1
23/08/2017
13.66
 96,660 13.66 13.81 13.56 4,010 81,400 -2.1
22/08/2017
13.66
 167,400 13.66 13.84 13.64 1,830 155,030 -4.1
21/08/2017
13.66
 250,320 13.66 13.76 13.64 0 235,280 -6.4
18/08/2017
13.66
 197,770 13.66 13.76 13.64 35,850 177,810 -3.8
17/08/2017
13.66
 363,190 14.02 14.02 13.61 910 320,350 -8.7
16/08/2017
14.02
 172,780 14.12 14.12 14.02 3,800 128,330 -3.5
15/08/2017
14.12
 157,590 14.04 14.27 13.99 500 58,880 -1.6
14/08/2017
14.04
 234,090 14.04 14.12 13.99 0 133,630 -3.7
11/08/2017
14.04
 101,020 14.04 14.17 14.02 0 41,360 -1.2
10/08/2017
14.04
 138,430 14.17 14.17 13.97 510 115,550 -3.2
09/08/2017
14.17
 284,890 14.37 14.37 14.07 50 99,370 -2.8
08/08/2017
14.37
 311,870 14.45 14.45 14.27 64,770 104,160 -1.1
07/08/2017
14.45
 276,510 14.42 14.52 14.42 68,700 186,300 -3.4
04/08/2017
14.42
 142,660 14.32 14.45 14.27 121,870 106,800 0.4
03/08/2017
14.32
 464,490 14.29 14.42 14.29 125,010 230,630 -3.0
02/08/2017
14.29
 393,610 14.55 14.55 14.29 201,620 351,590 -4.3
01/08/2017
14.55
 307,620 14.50 14.62 14.50 162,200 27,160 3.9
31/07/2017
14.50
 357,920 14.34 14.52 14.32 249,570 0 7.1
28/07/2017
14.34
 335,690 14.27 14.37 14.19 200,000 23,000 5.0
27/07/2017
14.27
 92,290 14.37 14.37 14.22 28,020 8,500 0.6
26/07/2017
14.37
 223,580 14.29 14.57 14.29 143,830 21,000 3.5
25/07/2017
14.29
 146,450 14.22 14.29 13.97 90,790 70,660 0.6
24/07/2017
14.22
 434,440 13.91 14.27 13.91 463,310 388,900 2.1
21/07/2017
13.91
 732,080 14.17 14.22 13.91 558,050 554,000 0.1
20/07/2017
14.17
 171,720 13.76 14.17 13.76 38,770 400 1.1
19/07/2017
13.76
 545,530 13.84 14.12 13.71 424,700 769,540 -9.4
18/07/2017
13.84
 713,940 14.14 14.17 13.84 84,470 582,710 -13.7
17/07/2017
14.14
 491,860 14.52 14.52 14.07 115,200 149,040 -1.0
14/07/2017
14.52
 169,510 14.52 14.57 14.42 85,530 72,380 0.4
13/07/2017
14.52
 233,170 14.52 14.55 14.45 327,350 227,790 2.9
12/07/2017
14.52
 143,570 14.47 14.52 14.37 179,870 184,130 -0.1
11/07/2017
14.47
 349,200 14.60 14.60 14.32 231,700 380,100 -4.2
10/07/2017
14.60
 337,180 14.80 14.83 14.32 0 127,020 -3.6

Chính sách bảo mật | Điều khoản sử dụng |