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)
07/07/2017
14.80
 292,660 15.00 15.00 14.80 106,220 9,000 2.9
06/07/2017
15.00
 310,780 14.90 15.00 14.88 160,590 1,220 4.7
05/07/2017
14.90
 210,920 14.90 15.05 14.67 5,170 0 0.2
04/07/2017
14.90
 344,550 14.72 14.90 14.72 244,730 65,800 5.2
03/07/2017
14.72
 461,360 14.45 14.72 14.47 245,030 85,360 4.6
30/06/2017
14.45
 197,740 14.42 14.55 14.42 181,630 174,640 0.2
29/06/2017
14.42
 284,930 14.57 14.67 14.42 49,300 80,000 -0.9
28/06/2017
14.57
 229,070 14.67 14.67 14.55 126,380 140,000 -0.4
27/06/2017
14.67
 261,780 14.67 14.75 14.60 89,930 120,000 -0.9
26/06/2017
14.67
 578,870 14.83 14.88 14.55 320,940 276,990 1.3
23/06/2017
14.83
 302,120 14.93 14.93 14.67 10,240 113,050 -3.0
22/06/2017
14.93
 621,970 14.93 15.03 14.90 163,990 160,800 0.1
21/06/2017
14.93
 882,290 15.03 15.03 14.83 513,530 190,000 9.5
20/06/2017
15.03
 573,280 14.77 15.05 14.90 467,950 320,100 4.4
19/06/2017
14.77
 792,370 14.47 15.03 14.55 309,280 550,390 -7.0
16/06/2017
14.47
 3,592,990 14.62 14.62 14.42 1,449,000 3,343,210 -54.2
15/06/2017
14.62
 232,000 14.70 14.72 14.60 65,290 108,690 -1.3
14/06/2017
14.70
 478,800 14.67 14.88 14.67 133,950 130,000 0.1
13/06/2017
14.67
 418,340 14.22 14.72 14.17 153,600 160,500 -0.2
12/06/2017
14.22
 413,930 14.52 14.52 14.12 163,410 400,190 -6.7
09/06/2017
14.52
 130,690 14.67 14.67 14.50 64,200 0 1.8
08/06/2017
14.67
 155,610 14.75 14.80 14.62 53,830 600 1.5
07/06/2017
14.75
 161,330 14.72 14.85 14.67 46,430 90 1.3
06/06/2017
14.72
 490,760 14.60 14.90 14.52 186,800 5,010 5.3
05/06/2017
14.60
 247,740 14.45 14.62 14.29 61,860 0 1.8
02/06/2017
14.45
 639,340 14.52 14.62 14.14 261,800 404,690 -4.0
01/06/2017
14.52
 596,440 13.99 14.77 13.99 341,750 297,410 1.3
31/05/2017
13.99
 320,630 13.99 14.02 13.97 127,000 186,100 -1.6
30/05/2017
13.99
 357,750 13.99 14.04 13.97 421,680 451,380 -0.8
29/05/2017
13.99
 219,070 13.97 14.17 13.97 423,400 548,940 -3.5
26/05/2017
13.97
 325,370 14.17 14.22 13.94 100,710 214,240 -3.1
25/05/2017
14.17
 632,530 14.37 14.42 14.17 102,190 562,580 -13.0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2017
14.37
 224,860 14.29 14.42 14.32 361,510 480,610 -3.4
23/05/2017
14.29
 786,190 14.27 14.34 14.25 239,130 679,000 -13.1
22/05/2017
14.27
 372,430 14.29 14.37 14.22 140 297,970 -8.9
19/05/2017
14.29
 205,160 14.29 14.51 14.27 5,820 177,340 -5.1
18/05/2017
14.29
 298,930 14.34 14.56 14.29 47,530 247,210 -6.0
17/05/2017
14.34
 475,500 14.72 14.72 14.34 20 277,750 -8.4
16/05/2017
14.72
 233,980 14.84 14.94 14.72 158,560 253,840 -2.9
15/05/2017
14.84
 388,840 15.18 15.18 14.80 211,450 216,300 -0.1
12/05/2017
15.18
 687,420 15.11 15.23 15.08 625,570 393,720 7.3
11/05/2017
15.11
 540,040 14.84 15.20 14.75 440,000 178,060 8.2
10/05/2017
14.84
 682,660 14.37 14.84 14.46 420,000 278,650 4.3
09/05/2017
14.37
 255,040 14.41 14.49 14.32 84,010 183,000 -3.0
08/05/2017
14.41
 613,300 13.84 14.46 13.93 59,000 331,490 -8.1
05/05/2017
13.84
 465,780 13.93 13.93 13.79 10,000 297,150 -8.3
04/05/2017
13.93
 476,390 14.34 14.34 13.84 43,500 452,430 -12.0
03/05/2017
14.34
 249,720 14.37 14.41 14.27 153,200 121,190 1.0
28/04/2017
14.37
 396,590 14.61 14.61 14.32 197,740 110,470 2.6
27/04/2017
14.61
 68,130 14.46 14.70 14.46 7,000 100 0.2
26/04/2017
14.46
 122,340 14.49 14.65 14.46 126,100 152,850 -0.8
25/04/2017
14.49
 53,260 14.53 14.61 14.49 22,000 0 0.7
24/04/2017
14.53
 32,530 14.65 14.65 14.37 4,830 1,330 0.1
21/04/2017
14.65
 150,380 14.51 14.70 14.46 96,650 48,480 1.5
20/04/2017
14.51
 114,000 14.70 14.70 14.46 167,100 150,000 0.5
19/04/2017
14.70
 26,130 14.46 14.75 14.46 0 2,000 -0.1
18/04/2017
14.46
 356,120 14.80 14.80 14.39 104,720 277,310 -5.2
17/04/2017
14.80
 176,250 14.75 14.89 14.46 25,630 12,000 0.4
14/04/2017
14.75
 191,560 14.99 15.08 14.75 54,570 0 1.7
13/04/2017
14.99
 108,150 15.08 15.11 14.94 58,860 0 1.9
12/04/2017
15.08
 196,500 15.08 15.25 15.08 60,910 28,300 1.0
11/04/2017
15.08
 79,580 15.04 15.13 15.04 30,000 5,030 0.8
10/04/2017
15.04
 88,110 15.20 15.20 14.99 16,000 0 0.5
07/04/2017
15.20
 58,780 15.30 15.30 15.08 49,810 10,110 1.3
05/04/2017
15.30
 493,630 15.28 15.30 15.23 470,460 301,750 5.4
04/04/2017
15.28
 530,770 15.20 15.30 15.18 445,630 194,350 8.0
03/04/2017
15.20
 316,280 15.08 15.20 14.89 252,310 121,600 4.1
31/03/2017
15.08
 88,910 15.30 15.42 15.08 53,840 500 1.7
30/03/2017
15.30
 412,490 14.84 15.32 14.99 328,810 5,010 10.3
29/03/2017
14.84
 461,470 15.04 15.04 14.77 275,750 194,990 2.5
28/03/2017
15.04
 299,310 15.28 15.28 14.94 125,370 28,320 3.1
27/03/2017
15.28
 329,660 15.52 15.54 15.18 141,900 95,580 1.5
24/03/2017
15.52
 548,660 15.47 15.61 15.42 346,270 0 11.2
23/03/2017
15.47
 916,420 14.99 15.61 14.94 628,740 153,000 15.3
22/03/2017
14.99
 499,630 14.72 15.13 14.61 296,740 0 9.3
21/03/2017
14.72
 334,870 14.82 14.99 14.72 209,050 145,960 2.0
20/03/2017
14.82
 273,560 14.51 14.82 14.53 133,550 63,000 2.2
17/03/2017
14.51
 1,135,410 14.51 14.61 14.51 638,580 1,010,650 -11.3
16/03/2017
14.51
 231,620 14.37 14.61 14.37 131,160 119,000 0.4
15/03/2017
14.37
 273,870 14.32 14.37 14.29 626,010 509,800 3.5
14/03/2017
14.32
 153,220 14.41 14.41 14.27 107,180 28,450 2.4
13/03/2017
14.41
 191,020 14.37 14.46 14.25 127,580 20 3.8
10/03/2017
14.37
 161,370 14.32 14.46 14.22 72,690 13,480 1.8
09/03/2017
14.32
 68,140 14.34 14.37 14.25 20,000 0 0.6
08/03/2017
14.34
 233,230 14.20 14.41 14.15 156,810 90,790 2.0
07/03/2017
14.20
 459,320 14.37 14.41 14.13 200,970 390,510 -5.6
06/03/2017
14.37
 238,920 14.20 14.41 14.20 131,210 101,330 0.9
03/03/2017
14.20
 185,240 14.22 14.34 14.15 71,400 54,000 0.5
02/03/2017
14.22
 273,880 14.20 14.46 14.08 88,270 86,000 0.1
01/03/2017
14.20
 265,270 14.17 14.46 14.17 82,800 119,000 -1.1
28/02/2017
14.17
 498,890 14.96 15.04 14.17 71,330 205,770 -4.1
27/02/2017
14.96
 215,080 15.20 15.23 14.96 62,300 113,930 -1.6
24/02/2017
15.20
 251,720 15.23 15.52 15.18 28,680 25,000 0.1
23/02/2017
15.23
 690,080 14.92 15.56 15.04 129,480 100,000 0.9
22/02/2017
14.92
 244,280 15.23 15.23 14.84 56,030 28,820 0.9
21/02/2017
15.23
 81,850 15.28 15.32 15.18 34,000 270 1.1
20/02/2017
15.28
 157,480 15.18 15.30 14.99 43,560 0 1.4
17/02/2017
15.18
 275,490 15.08 15.23 14.99 167,970 0 5.3
16/02/2017
15.08
 627,840 14.94 15.32 14.92 249,330 1,000 7.9
15/02/2017
14.94
 201,360 14.96 15.04 14.70 4,000 4,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |