CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

20
-0.15
(-0.74%)
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
(2024-08-19) 		0.25 1.26% 9,169,600 586,900 11.7
19.70
20.45
20.15
2 tháng
(2024-07-22) 		-0.30 -1.47% 21,005,400 1,193,300 23.5
19
20.50
20.15
3 tháng
(2024-06-20) 		-2.25 -10.04% 31,066,400 1,337,410 26.7
19
22.40
20.15
6 tháng
(2024-03-22) 		-4.40 -17.92% 87,687,400 2,599,976 53.7
19
25.15
20.15
12 tháng
(2023-09-25) 		-4.37 -17.82% 181,168,400 -5,169,480 -139.8
19
25.88
20.15
24 tháng
(2022-09-29) 		-3.82 -15.93% 377,136,300 -1,894,227 -90.7
19
31.03
20.15
36 tháng
(2021-10-04) 		1.80 9.79% 728,293,600 -279,064 -97.3
17.49
31.03
20.15
60 tháng
(2019-10-15) 		4.58 29.38% 947,961,540 -17,690,819 -468.6
11.57
31.03
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
21.30
 295,500 21.45 21.50 21.30 8,100 2,200 0.1
24/04/2024
21.55
 615,700 21.30 21.65 21.30 195,500 7,500 4.0
23/04/2024
21.20
 544,400 21.45 21.50 21.15 208,100 9,200 4.3
22/04/2024
21.50
 1,024,500 20.85 21.60 20.85 532,400 5,300 11.3
19/04/2024
21.05
 878,400 21.65 21.65 21 26,600 13,500 0.3
17/04/2024
21.65
 421,600 22 22 21.65 1,200 25,200 -0.5
16/04/2024
21.60
 1,302,300 22 22.10 21.30 170,800 37,400 2.9
15/04/2024
22
 1,349,800 22.60 22.60 22 5,100 55,600 -1.1
12/04/2024
22.70
 460,200 22.60 22.85 22.55 3,400 42,700 -0.9
11/04/2024
22.55
 610,200 22.60 22.70 22.45 91,400 45,500 1.0
10/04/2024
22.75
 743,400 22.65 23.20 22.65 43,800 56,200 -0.3
09/04/2024
22.80
 847,900 22.60 22.80 22.05 38,800 53,400 -0.3
08/04/2024
22.35
 1,999,900 23 23 22.05 88,300 1,800 1.9
05/04/2024
23.05
 2,292,400 23.30 23.45 23 14,700 35,300 -0.5
04/04/2024
23.60
 2,548,300 24.35 24.50 23.60 26,700 2,200 0.6
03/04/2024
24.50
 661,000 24.75 24.90 24.45 0 5,700 -0.1
02/04/2024
24.75
 916,000 24.50 24.90 24.40 38,200 20,100 0.4
01/04/2024
24.40
 1,063,500 24.85 24.85 24.40 4,600 11,500 -0.2
29/03/2024
24.85
 627,700 25.20 25.20 24.80 1,600 16,300 -0.4
28/03/2024
25.10
 625,000 25.15 25.20 24.90 3,200 20,000 -0.4
27/03/2024
25.15
 1,271,600 24.65 25.15 24.65 9,200 86,700 -1.9
26/03/2024
24.65
 692,400 24.60 24.65 24.35 3,400 6,900 -0.1
25/03/2024
24.55
 653,800 24.55 24.70 24.50 7,200 5,600 0.0
22/03/2024
24.55
 594,800 24.30 24.70 24.30 4,800 14,800 -0.2
21/03/2024
24.30
 2,627,300 24.75 24.80 24.30 3,500 4,100 -0.0
20/03/2024
24.75
 590,600 24.75 24.80 24.50 3,800 300 0.1
19/03/2024
24.75
 1,025,000 24.45 24.75 24.15 32,400 200 0.8
18/03/2024
24.45
 1,846,000 25.10 25.15 24.25 6,400 28,000 -0.5
15/03/2024
25.10
 1,010,500 25.15 25.25 24.95 1,000 4,900 -0.1
14/03/2024: Cổ tức tiền mặt tỉ lệ: 7%
14/03/2024
25.15
 1,347,900 25.20 25.45 25.05 1,900 12,000 -0.3
13/03/2024
25.20
 1,019,700 25.10 25.30 25.01 16,800 85,600 -1.8
12/03/2024
25.10
 1,385,100 25.25 25.30 24.91 2,300 71,800 -1.8
11/03/2024
25.25
 995,100 25.54 25.64 25.25 11,700 41,500 -0.8
08/03/2024
25.54
 1,311,600 25.49 25.78 25.30 3,600 28,400 -0.7
07/03/2024
25.49
 1,000,900 25.39 25.59 25.20 29,500 29,200 0.0
06/03/2024
25.39
 1,016,400 25.74 25.74 25.30 19,100 131,100 -2.9
05/03/2024
25.74
 1,236,300 25.39 25.74 25.44 40,500 210,500 -4.5
04/03/2024
25.39
 1,997,300 25.30 25.88 25.35 115,400 285,530 -4.5
01/03/2024
25.30
 743,300 24.96 25.30 24.91 6,600 55,800 -1.3
29/02/2024
24.96
 837,300 25.20 25.20 24.86 500 118,100 -3.0
28/02/2024
25.20
 729,600 25.15 25.39 25.01 5,400 20,900 -0.4
27/02/2024
25.15
 644,100 24.96 25.20 24.91 6,400 45,800 -1.0
26/02/2024
24.96
 555,600 24.91 25.01 24.71 16,300 71,600 -1.4
23/02/2024
24.91
 1,830,400 25.39 25.44 24.81 7,300 81,300 -1.9
22/02/2024
25.39
 1,309,300 25.59 25.64 25.35 59,000 212,630 -4.0
21/02/2024
25.59
 1,042,500 25.88 25.88 25.39 8,300 100,800 -2.4
20/02/2024
25.88
 1,199,400 25.88 26.08 25.74 11,800 102,000 -2.4
19/02/2024
25.88
 2,183,400 25.10 25.88 25.10 163,472 318,500 -4.1
16/02/2024
25.10
 648,700 25.01 25.15 25.01 20,400 35,200 -0.4
15/02/2024
25.01
 542,100 24.76 25.10 24.81 42,000 76,600 -0.9
07/02/2024
24.76
 787,100 24.71 24.81 24.57 16,000 198,800 -4.6
06/02/2024
24.71
 432,100 24.62 24.86 24.62 3,200 65,500 -1.6
05/02/2024
24.62
 752,900 24.76 24.91 24.62 38,700 211,868 -4.4
02/02/2024
24.76
 641,200 25.01 25.01 24.66 2,000 160,500 -4.0
01/02/2024
25.01
 581,700 25.01 25.15 24.66 11,500 12,100 -0.0
31/01/2024
25.01
 602,100 25.44 25.49 24.91 6,500 16,100 -0.2
30/01/2024
25.44
 1,384,000 24.62 25.44 24.62 311,600 110,400 5.2
29/01/2024
24.62
 369,300 24.76 24.96 24.62 3,200 21,100 -0.5
26/01/2024
24.76
 311,400 24.62 24.86 24.62 29,400 95,000 -1.7
25/01/2024
24.62
 801,400 24.81 24.86 24.62 8,900 245,600 -6.0
24/01/2024
24.81
 1,324,900 25.15 25.25 24.71 112,800 586,300 -12.1
23/01/2024
25.15
 801,200 25.20 25.39 24.96 113,600 240,400 -3.3
22/01/2024
25.20
 1,508,000 25.10 25.64 24.91 3,500 97,300 -2.4
19/01/2024
25.10
 650,100 25.01 25.20 24.96 19,100 101,200 -2.1
18/01/2024
25.01
 650,200 25.25 25.25 24.81 14,400 400 0.4
17/01/2024
25.25
 700,500 25.25 25.59 25.05 18,200 2,400 0.4
16/01/2024
25.25
 509,900 24.96 25.25 24.86 0 5,400 -0.1
15/01/2024
24.96
 727,600 25.15 25.59 24.91 23,000 167,500 -3.7
12/01/2024
25.15
 1,686,900 25.30 25.69 24.91 24,900 0 0.6
11/01/2024
25.30
 1,922,100 24.42 25.44 24.66 23,600 400 0.6
10/01/2024
24.42
 1,927,800 24.03 24.81 24.23 133,100 800 3.3
09/01/2024
24.03
 593,600 24.03 24.13 23.94 2,000 0 0.0
08/01/2024
24.03
 696,400 23.94 24.23 23.98 300 1,000 -0.0
05/01/2024
23.94
 1,068,300 24.18 24.28 23.84 300 298,900 -7.3
04/01/2024
24.18
 1,847,500 24.13 24.42 24.13 2,500 172,500 -4.2
03/01/2024
24.13
 1,073,400 23.94 24.13 23.89 800 1,500 -0.0
02/01/2024
23.94
 1,588,800 23.84 23.98 23.45 11,200 100,200 -2.2
29/12/2023
23.84
 1,349,900 23.35 23.84 23.35 22,700 2,500 0.5
28/12/2023
23.35
 553,400 22.91 23.35 22.86 106,400 0 2.5
27/12/2023
22.91
 536,800 23.25 23.25 22.91 10,200 0 0.2
26/12/2023
23.25
 470,600 23.25 23.45 22.91 300 120,000 -2.8
25/12/2023
23.25
 708,700 22.82 23.35 22.67 12,700 157,100 -3.4
22/12/2023
22.82
 531,900 23.06 23.25 22.77 600 110,500 -2.6
21/12/2023
23.06
 568,200 23.01 23.06 22.62 0 200 -0.0
20/12/2023
23.01
 446,400 22.96 23.16 22.86 2,500 400 0.0
19/12/2023
22.96
 522,400 23.21 23.25 22.82 10,700 49,900 -0.9
18/12/2023
23.21
 183,400 23.45 23.45 23.21 0 37,600 -0.9
15/12/2023
23.45
 311,300 23.45 23.79 23.45 2,800 57,000 -1.3
14/12/2023
23.45
 759,000 23.64 23.79 23.35 5,800 186,500 -4.4
13/12/2023
23.64
 458,200 23.98 24.13 23.59 2,000 74,800 -1.8
12/12/2023
23.98
 666,600 24.08 24.13 23.69 0 222,200 -5.5
11/12/2023
24.08
 210,500 24.18 24.32 23.98 800 112,800 -2.8
08/12/2023
24.18
 1,260,100 24.13 24.57 23.98 1,800 545,800 -13.6
07/12/2023
24.13
 1,064,300 24.23 24.42 23.74 11,100 196,600 -4.6
06/12/2023
24.23
 575,700 24.23 24.37 23.98 2,000 100,600 -2.4
05/12/2023
24.23
 1,201,600 23.64 24.37 23.74 0 408,400 -10.1
04/12/2023
23.64
 357,200 23.25 23.64 23.35 3,300 100,900 -2.4
01/12/2023
23.25
 190,900 23.40 23.59 23.21 3,400 45,000 -1.0
30/11/2023
23.40
 221,900 23.45 23.59 23.21 5,000 48,400 -1.0
29/11/2023
23.45
 243,100 23.55 23.69 23.45 3,000 58,900 -1.4

Chính sách bảo mật | Điều khoản sử dụng |