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)
14/02/2017
14.96
 126,910 15.13 15.25 14.84 1,000 0 0.0
13/02/2017
15.13
 178,370 14.96 15.32 14.99 23,070 37,180 -0.4
10/02/2017
14.96
 291,360 14.84 15.04 14.82 51,840 28,830 0.7
09/02/2017
14.84
 214,730 14.84 14.94 14.75 1,773,802 1,734,802 1.2
08/02/2017
14.84
 230,130 14.84 14.84 14.37 140,010 200 4.3
07/02/2017
14.84
 431,350 14.89 15.20 14.70 135,440 0 4.2
06/02/2017
14.89
 450,010 14.41 14.99 14.37 314,894 166,654 4.6
03/02/2017
14.41
 449,820 13.98 14.61 14.05 90,600 28,840 1.8
02/02/2017
13.98
 185,750 13.89 13.98 13.84 290,240 250,000 1.2
25/01/2017
13.89
 145,930 13.93 13.98 13.82 74,680 47,000 0.8
24/01/2017
13.93
 72,890 13.98 14.08 13.93 29,450 20,000 0.3
23/01/2017
13.98
 367,550 13.89 14.03 13.55 278,710 0 8.1
20/01/2017
13.89
 261,260 13.77 14.05 13.86 102,690 0 3.0
19/01/2017
13.77
 160,860 13.79 13.82 13.67 80,580 34,720 1.3
18/01/2017
13.79
 236,620 13.84 13.89 13.70 85,160 1,270 2.4
17/01/2017
13.84
 218,570 13.89 13.89 13.74 135,430 0 3.9
16/01/2017
13.89
 540,630 13.98 14.03 13.70 248,800 258,300 -0.3
13/01/2017
13.98
 780,130 13.72 14.10 13.74 88,040 387,000 -8.7
12/01/2017
13.72
 806,120 13.60 13.86 13.60 59,500 597,560 -15.4
11/01/2017
13.60
 601,870 13.17 13.74 13.17 100,000 298,440 -5.6
10/01/2017
13.17
 213,250 13.17 13.22 13.14 816,808 957,588 -3.9
09/01/2017
13.17
 402,450 13.10 13.26 13.12 115,330 284,090 -4.6
06/01/2017
13.10
 157,620 13.10 13.14 13.07 112,310 57,500 1.5
05/01/2017
13.10
 163,080 13.17 13.17 13.07 69,030 39,930 0.8
04/01/2017
13.17
 187,080 13.07 13.22 13.03 47,370 132,970 -2.3
03/01/2017
13.07
 222,470 13.07 13.12 13.00 131,110 129,250 0.1
30/12/2016
13.07
 343,090 13.05 13.12 12.98 273,700 154,000 3.3
29/12/2016
13.05
 117,810 13.12 13.12 13.03 40,430 0 1.1
28/12/2016
13.12
 255,060 13.17 13.17 12.93 120,800 91,120 0.8
27/12/2016
13.17
 211,120 13.26 13.36 13.12 305,800 298,790 0.2
26/12/2016
13.26
 97,290 13.17 13.29 13.12 75,000 12,900 1.7
23/12/2016
13.17
 217,830 13.17 13.19 13.12 453,600 416,860 1.0
22/12/2016
13.17
 267,050 13.43 13.43 13.10 420,000 524,330 -2.9
21/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
21/12/2016
13.43
 489,220 13.17 13.43 13.07 542,510 350,380 5.3
20/12/2016
13.17
 216,670 13.29 13.36 13.12 98,510 123,880 -0.7
19/12/2016
13.29
 323,410 12.98 13.40 13.17 88,890 160,620 -2.0
16/12/2016
12.98
 1,281,770 12.98 13.26 12.86 423,000 1,108,670 -18.9
15/12/2016
12.98
 132,330 13.22 13.22 12.98 3,500 61,000 -1.6
14/12/2016
13.22
 866,200 12.89 13.31 12.46 484,940 656,600 -4.8
13/12/2016
12.89
 448,750 13.83 13.87 12.86 104,500 232,580 -3.6
12/12/2016
13.83
 132,760 14.11 14.11 13.69 102,780 62,640 1.2
09/12/2016
14.11
 240,620 14.46 14.46 13.99 56,570 187,160 -3.9
08/12/2016
14.46
 176,240 14.60 14.63 14.46 63,800 116,300 -1.6
07/12/2016
14.60
 117,240 14.58 14.74 14.58 59,950 41,230 0.6
06/12/2016
14.58
 160,160 14.98 15.00 14.58 61,590 44,140 0.5
05/12/2016
14.98
 437,360 14.53 15.03 14.53 596,560 429,590 5.2
02/12/2016
14.53
 260,760 14.63 14.63 14.44 115,830 135,260 -0.6
01/12/2016
14.63
 520,460 14.86 15.05 14.30 230,050 395,750 -5.1
30/11/2016
14.86
 620,580 14.58 15.05 13.85 278,090 332,270 -1.6
29/11/2016
14.58
 371,280 15.07 15.31 14.58 316,700 476,120 -5.0
28/11/2016
15.07
 364,050 15.76 15.76 15.07 140,100 318,350 -5.8
25/11/2016
15.76
 135,660 15.52 15.76 15.52 30,060 30,030 0.0
24/11/2016
15.52
 174,200 15.64 15.64 15.45 53,500 47,620 0.2
23/11/2016
15.64
 641,110 15.73 15.85 15.43 553,100 323,310 7.6
22/11/2016
15.73
 620,270 16.04 16.04 15.66 251,500 187,960 2.1
21/11/2016
16.04
 117,590 16.18 16.18 15.99 55,000 47,040 0.3
18/11/2016
16.18
 156,050 16.18 16.23 16.04 70,430 33,040 1.3
17/11/2016
16.18
 278,420 16.41 16.41 16.18 220,000 187,160 1.1
16/11/2016
16.41
 268,670 16.44 16.46 16.18 201,110 40,850 5.6
15/11/2016
16.44
 49,610 16.32 16.44 16.23 29,030 0 1.0
14/11/2016
16.32
 264,280 16.46 16.46 16.08 72,000 195,920 -4.3
11/11/2016
16.46
 144,480 16.25 16.46 16.08 45,000 36,610 0.3
10/11/2016
16.25
 127,430 15.90 16.25 16.08 1,000 0 0.0
09/11/2016
15.90
 621,460 16.44 16.44 15.31 400 12,870 -0.4
08/11/2016
16.44
 81,310 16.23 16.53 16.25 0 0 0
07/11/2016
16.23
 93,480 16.51 16.51 16.18 1,600 26,500 -0.9
04/11/2016
16.51
 106,250 16.27 16.51 16.27 91,820 0 3.2
03/11/2016
16.27
 192,920 16.18 16.32 15.99 109,110 31,740 2.7
02/11/2016
16.18
 157,060 16.44 16.44 16.18 45,000 46,500 -0.1
01/11/2016
16.44
 138,390 16.46 16.46 16.37 99,000 20,500 2.7
31/10/2016
16.46
 102,120 16.46 16.51 16.41 70,590 15,500 1.9
28/10/2016
16.46
 45,780 16.46 16.55 16.34 6,660 0 0.2
27/10/2016
16.46
 114,190 16.18 16.46 16.08 35,030 300 1.2
26/10/2016
16.18
 236,990 16.20 16.37 15.99 37,360 77,300 -1.4
25/10/2016
16.20
 252,150 16.32 16.32 16.08 70,020 101,020 -1.1
24/10/2016
16.32
 93,900 16.46 16.48 16.32 30 30,000 -1.0
21/10/2016
16.46
 344,760 16.34 16.63 16.32 150,200 84,140 2.3
20/10/2016
16.34
 1,007,980 16.93 16.93 16.23 26,570 475,960 -15.8
19/10/2016
16.93
 336,940 17.17 17.40 16.93 19,220 125,640 -3.8
18/10/2016
17.17
 216,660 16.93 17.33 16.79 100,050 0 3.6
17/10/2016
16.93
 342,050 17.26 17.26 16.93 260 54,160 -2.0
14/10/2016
17.26
 361,770 17.40 17.40 17.21 45,000 22,340 0.8
13/10/2016
17.40
 204,310 17.50 17.68 17.31 38,660 0 1.4
12/10/2016
17.50
 133,100 17.54 17.78 17.35 300 0 0.0
11/10/2016
17.54
 685,640 17.82 17.87 16.98 5,600 64,920 -2.2
10/10/2016
17.82
 324,860 18.15 18.30 17.82 300 0 0.0
07/10/2016
18.15
 393,430 18.11 18.15 17.99 210,010 0 8.1
06/10/2016
18.11
 286,540 18.06 18.20 18.06 200,000 1,700 7.6
05/10/2016
18.06
 553,330 17.68 18.11 17.64 351,000 5,110 13.3
04/10/2016
17.68
 634,060 17.45 18.06 17.57 307,410 0 11.6
03/10/2016
17.45
 314,700 17.82 17.87 17.45 70 57,460 -2.2
30/09/2016
17.82
 571,830 18.11 18.11 17.78 213,600 207,220 0.3
29/09/2016
18.11
 699,330 17.68 18.15 17.64 320,000 1,500 12.2
28/09/2016
17.68
 468,660 17.59 17.78 17.50 209,020 27,760 6.8
27/09/2016
17.59
 545,500 17.40 17.61 17.26 200,000 100,000 3.7
26/09/2016
17.40
 552,680 17.21 17.54 17.14 203,000 152,880 1.9
23/09/2016
17.21
 901,180 17.21 17.50 17.12 124,600 232,500 -3.9
22/09/2016
17.21
 1,287,880 16.74 17.35 16.77 327,690 6,000 11.5
21/09/2016
16.74
 791,620 16.46 16.74 16.37 540,840 43,230 17.6
20/09/2016
16.46
 435,540 16.39 16.51 16.23 306,440 15,990 10.1

Chính sách bảo mật | Điều khoản sử dụng |