CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

22.60
-0.05
(-0.22%)
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
(2026-09-14) 		2.85 14.07% 19,381,000 414,430 0
20.25
23.30
22.65
2 tháng
(2026-08-17) 		1.80 8.45% 28,515,200 414,430 0
20.25
23.30
22.65
3 tháng
(2026-07-16) 		1.80 8.45% 41,420,500 414,430 0
20.25
23.30
22.65
6 tháng
(2026-04-17) 		-2.90 -11.15% 80,509,200 414,430 0
20.25
26.30
22.65
12 tháng
(2025-10-20) 		2.05 9.74% 241,631,000 414,430 0
20.25
28.90
22.65
24 tháng
(2024-10-24) 		5.19 28.96% 459,927,300 414,430 0
15.73
28.90
22.65
36 tháng
(2023-10-30) 		2.28 10.93% 631,805,500 414,430 0
15.73
28.90
22.65
60 tháng
(2021-11-09) 		4.86 26.63% 1,162,548,800 414,430 0
15.73
28.90
22.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2019
16.82
 198,190 17.01 17.01 16.76 0 0 0
22/03/2019
17.33
 83,620 17.08 17.39 17.08 0 0 0
21/03/2019
17.33
 126,790 17.89 17.89 17.33 0 0 0
20/03/2019
17.64
 333,600 16.92 18.21 16.92 0 0 0
19/03/2019
17.08
 657,530 17.77 17.83 16.67 0 0 0
18/03/2019
17.67
 406,090 17.64 18.24 17.64 0 0 0
15/03/2019
18.24
 202,120 18.52 18.52 17.96 0 0 0
14/03/2019
18.52
 168,810 18.40 18.56 18.27 0 0 0
13/03/2019
18.40
 217,340 18.90 18.90 18.37 0 0 0
12/03/2019
18.59
 933,890 17.89 18.71 17.58 0 0 0
11/03/2019
17.58
 256,170 17.83 18.15 17.48 0 0 0
08/03/2019
17.89
 128,440 18.24 18.24 17.83 0 0 0
07/03/2019
18.21
 109,510 18.27 18.27 17.77 0 0 0
06/03/2019
18.21
 95,350 18.24 18.34 18.05 0 0 0
05/03/2019
18.24
 167,140 17.89 18.40 17.89 0 0 0
04/03/2019
17.96
 301,040 18.40 18.40 17.96 0 0 0
01/03/2019
18.40
 168,610 18.18 18.40 18.15 0 0 0
28/02/2019
18.30
 187,710 18.59 18.59 18.27 0 0 0
27/02/2019
18.59
 193,150 18.78 18.84 18.59 0 0 0
26/02/2019
18.78
 768,480 18.27 18.78 18.27 0 0 0
25/02/2019
18.27
 467,330 17.77 18.27 17.52 0 0 0
22/02/2019
17.77
 270,020 18.15 18.30 17.77 0 0 0
21/02/2019
18.27
 461,580 18.65 18.65 18.15 0 0 0
20/02/2019
18.62
 529,680 18.78 18.87 18.52 0 0 0
19/02/2019
18.84
 219,360 19.34 19.41 18.78 0 0 0
18/02/2019
19.22
 604,310 18.52 19.22 18.46 0 0 0
15/02/2019
18.52
 98,310 18.40 18.52 18.40 0 0 0
14/02/2019
18.49
 171,830 18.56 18.59 18.46 0 0 0
13/02/2019
18.52
 516,280 18.27 18.52 18.24 0 0 0
12/02/2019
18.30
 380,520 18.27 18.40 18.21 0 0 0
11/02/2019
18.27
 218,400 18.40 18.59 18.15 0 0 0
01/02/2019
18.40
 97,180 18.40 18.40 18.27 0 0 0
31/01/2019
18.40
 165,980 18.27 18.43 18.27 0 0 0
30/01/2019
18.34
 343,710 18.27 18.46 18.08 0 0 0
29/01/2019
18.27
 497,710 18.27 18.40 18.02 0 0 0
28/01/2019
18.27
 432,660 18.11 18.34 18.08 0 0 0
25/01/2019
18.30
 556,430 17.86 18.34 17.86 0 0 0
24/01/2019
17.86
 277,290 17.42 17.93 17.39 0 0 0
23/01/2019
17.52
 91,360 17.52 17.96 17.20 0 0 0
22/01/2019
17.52
 138,160 18.02 18.05 17.52 0 0 0
21/01/2019
18.02
 429,830 17.77 18.27 17.58 0 0 0
18/01/2019
17.67
 285,210 17.11 17.77 17.11 0 0 0
17/01/2019
17.33
 197,940 17.64 17.77 17.01 0 0 0
16/01/2019
17.77
 351,710 17.77 17.83 17.39 0 0 0
15/01/2019
17.64
 465,040 17.30 17.64 17.26 0 0 0
14/01/2019
17.30
 204,580 17.33 17.33 17.01 0 0 0
11/01/2019
17.30
 407,890 16.89 17.42 16.85 0 0 0
10/01/2019
16.89
 496,070 16.70 16.89 16.57 0 0 0
09/01/2019
16.51
 454,680 16.07 16.51 15.97 0 0 0
08/01/2019
16.07
 130,960 16.32 16.32 15.97 0 0 0
07/01/2019
16.32
 96,180 16.38 16.38 15.94 0 0 0
04/01/2019
16.32
 373,300 15.88 16.38 15.81 0 0 0
03/01/2019
16.00
 136,410 15.69 16.00 15.59 0 0 0
02/01/2019
15.56
 90,740 15.56 15.75 15.56 0 0 0
28/12/2018
15.50
 10,250 15.66 15.66 15.50 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 9%
27/12/2018
15.66
 130,670 15.56 15.72 15.56 0 0 0
26/12/2018
15.22
 80,480 15.19 15.46 15.19 0 0 0
25/12/2018
15.31
 68,820 15.34 15.37 15.00 0 0 0
24/12/2018
15.34
 60,500 15.40 15.40 15.28 0 0 0
21/12/2018
15.40
 82,000 15.40 15.52 15.31 0 0 0
20/12/2018
15.61
 144,800 15.43 15.61 15.43 0 0 0
19/12/2018
15.43
 140,190 15.61 15.85 15.43 0 0 0
18/12/2018
15.49
 56,160 15.49 15.49 15.31 0 0 0
17/12/2018
15.61
 23,350 15.85 15.85 15.61 0 0 0
14/12/2018
15.88
 124,890 15.88 15.91 15.67 0 0 0
13/12/2018
15.88
 244,850 15.67 15.91 15.61 0 0 0
12/12/2018
15.61
 100,180 15.61 15.67 15.55 0 0 0
11/12/2018
15.61
 15,510 15.55 15.67 15.49 0 0 0
10/12/2018
15.58
 7,540 15.85 15.85 15.58 0 0 0
07/12/2018
15.85
 235,040 15.31 15.85 15.31 0 0 0
06/12/2018
15.37
 107,540 15.52 15.61 15.37 0 0 0
05/12/2018
15.52
 38,910 15.49 15.55 15.37 0 0 0
04/12/2018
15.55
 42,610 15.67 15.67 15.49 0 0 0
03/12/2018
15.67
 136,400 15.43 15.67 15.43 0 0 0
30/11/2018
15.43
 13,090 15.37 15.43 15.37 0 0 0
29/11/2018
15.43
 26,260 15.55 15.55 15.40 0 0 0
28/11/2018
15.49
 62,400 15.40 15.49 15.31 0 0 0
27/11/2018
15.43
 66,690 15.37 15.49 15.37 0 0 0
26/11/2018
15.43
 69,510 15.19 15.49 15.19 0 0 0
23/11/2018
15.19
 23,820 15.37 15.49 15.19 0 0 0
22/11/2018
15.37
 3,770 15.55 15.55 15.37 0 0 0
21/11/2018
15.55
 64,700 15.06 15.67 15.06 0 0 0
20/11/2018
15.52
 43,660 15.49 15.52 15.40 0 0 0
19/11/2018
15.40
 28,080 15.37 15.43 15.28 0 0 0
16/11/2018
15.37
 39,790 15.58 15.58 15.25 0 0 0
15/11/2018
15.58
 48,040 15.49 15.58 15.43 0 0 0
14/11/2018
15.49
 120,720 15.46 15.55 15.37 0 0 0
13/11/2018
15.37
 9,590 15.19 15.46 15.19 0 0 0
12/11/2018
15.61
 80,440 15.31 15.61 15.19 0 0 0
09/11/2018
15.46
 182,810 15.19 15.55 15.19 0 0 0
08/11/2018
15.19
 106,120 15.19 15.25 15.06 0 0 0
07/11/2018
15.09
 57,730 15.19 15.19 15.09 0 0 0
06/11/2018
15.13
 75,110 15.19 15.25 15.06 0 0 0
05/11/2018
15.13
 25,190 15.09 15.31 15.00 0 0 0
02/11/2018
15.00
 32,720 15.16 15.16 15.00 0 0 0
01/11/2018
15.03
 102,500 15.00 15.13 14.58 0 0 0
31/10/2018
14.97
 110,610 14.58 14.97 14.58 0 0 0
30/10/2018
14.64
 63,780 14.52 14.70 14.27 0 0 0
29/10/2018
14.64
 48,930 14.58 14.64 14.46 0 0 0
26/10/2018
14.64
 96,200 14.61 14.79 14.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc