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)
19/09/2016
16.39
 480,460 15.99 16.41 16.27 368,220 0 12.8
16/09/2016
15.99
 2,574,380 16.58 16.58 15.99 489,630 2,482,160 -68.0
15/09/2016
16.58
 912,380 16.70 16.74 15.78 565,540 374,160 7.1
14/09/2016
16.70
 567,190 16.51 16.74 16.41 437,550 17,300 14.9
13/09/2016
16.51
 296,300 16.46 16.55 16.37 247,740 0 8.7
12/09/2016
16.46
 379,700 16.51 16.51 16.32 282,000 76,760 7.2
09/09/2016
16.51
 412,330 16.55 16.60 16.32 429,390 216,540 7.5
08/09/2016
16.55
 465,790 16.32 16.55 16.27 469,720 119,720 12.3
07/09/2016
16.32
 263,950 16.23 16.37 16.13 95,100 0 3.3
06/09/2016
16.23
 340,160 16.13 16.37 16.13 150,000 1,000 5.2
05/09/2016
16.13
 457,370 16.41 16.41 16.13 3,000 110,000 -3.7
01/09/2016
16.41
 360,540 16.74 16.74 16.41 32,840 133,000 -3.5
31/08/2016
16.74
 710,360 16.84 16.88 16.70 512,750 325,270 6.7
30/08/2016
16.84
 601,580 16.41 16.84 16.41 558,720 304,250 9.0
29/08/2016
16.41
 822,340 16.46 16.70 16.41 518,270 289,930 8.0
26/08/2016
16.46
 347,660 16.27 16.51 16.23 186,330 94,100 3.2
25/08/2016
16.27
 452,250 16.37 16.46 16.23 229,720 158,150 2.5
24/08/2016
16.37
 240,060 16.32 16.41 16.27 70,000 74,850 -0.2
23/08/2016
16.32
 476,890 16.37 16.37 16.23 180,000 159,000 0.7
22/08/2016
16.37
 693,630 16.55 16.70 16.37 117,160 294,000 -6.2
19/08/2016
16.55
 430,410 16.65 16.74 16.51 84,620 0 3.0
18/08/2016
16.65
 1,049,030 16.84 16.88 16.60 216,610 563,720 -12.3
17/08/2016
16.84
 556,770 16.70 16.88 16.55 148,170 183,430 -1.3
16/08/2016
16.70
 1,106,890 16.27 16.74 16.23 320,000 495,560 -6.1
15/08/2016
16.27
 504,680 16.18 16.32 16.08 160,000 179,350 -0.7
12/08/2016: Cổ tức tiền mặt tỉ lệ: 8%
12/08/2016
16.18
 740,210 16.60 16.60 16.13 140,440 25,000 4.0
11/08/2016
16.60
 682,120 16.60 16.92 16.56 77,340 52,420 0.9
10/08/2016
16.60
 422,930 16.74 16.83 16.56 69,400 0 2.5
09/08/2016
16.74
 1,330,540 16.00 16.79 15.96 212,230 32,980 6.4
08/08/2016
16.00
 197,420 16.00 16.05 15.91 30,200 84,240 -1.9
05/08/2016
16.00
 231,670 16.00 16.05 15.82 42,830 74,460 -1.1
04/08/2016
16.00
 402,290 16.00 16.23 15.96 115,000 73,580 1.5
03/08/2016
16.00
 163,780 16.10 16.10 15.91 0 26,000 -0.9
02/08/2016
16.10
 578,050 16.19 16.19 16.00 436,940 281,850 5.4
01/08/2016
16.19
 283,670 16.14 16.23 16.05 198,060 0 7.0
29/07/2016
16.14
 563,960 15.96 16.23 15.96 27,820 0 1.0
28/07/2016
15.96
 414,250 15.64 16.00 15.68 173,770 0 6.0
27/07/2016
15.64
 369,970 15.77 15.82 15.59 57,220 200 1.9
26/07/2016
15.77
 258,980 15.91 15.96 15.73 50 0 0.0
25/07/2016
15.91
 195,250 15.87 15.96 15.82 12,700 19,000 -0.2
22/07/2016
15.87
 448,510 15.87 15.91 15.68 6,330 0 0.2
21/07/2016
15.87
 630,770 15.77 16.10 15.77 2,210 0 0.1
20/07/2016
15.77
 455,140 16.14 16.14 15.77 0 0 0
19/07/2016
16.14
 616,340 16.23 16.37 15.87 100,000 0 3.5
18/07/2016
16.23
 841,170 15.73 16.37 15.73 300,680 140 10.5
15/07/2016
15.73
 575,310 15.50 15.77 15.41 314,310 0 10.6
14/07/2016
15.50
 992,140 15.87 15.91 15.50 230,900 39,000 6.6
13/07/2016
15.87
 397,420 15.64 15.96 15.64 158,000 27,400 4.5
12/07/2016
15.64
 740,300 15.73 15.91 15.54 160,840 200,000 -1.3
11/07/2016
15.73
 861,850 16.00 16.14 15.68 293,720 27,770 9.2
08/07/2016
16.00
 588,030 16.00 16.23 15.91 213,800 25,570 6.6
07/07/2016
16.00
 761,030 15.73 16.10 15.77 122,880 24,870 3.4
06/07/2016
15.73
 665,230 15.82 15.87 15.54 8,160 16,000 -0.3
05/07/2016
15.82
 1,062,340 16.19 16.46 15.82 12,570 300 0.4
04/07/2016
16.19
 610,490 16.28 16.46 16.14 0 12,000 -0.4
01/07/2016
16.28
 1,380,200 15.96 16.42 16.05 597,920 491,300 3.8
30/06/2016
15.96
 1,183,910 16.42 16.46 15.91 13,000 207,860 -6.8
29/06/2016
16.42
 1,300,320 16.00 16.42 15.73 338,800 129,150 7.4
28/06/2016
16.00
 692,630 15.82 16.33 15.77 242,010 71,000 6.0
27/06/2016
15.82
 815,820 16.00 16.33 15.68 251,250 89,150 5.6
24/06/2016
16.00
 3,134,360 14.99 16.00 14.62 90,930 109,890 -0.7
23/06/2016
14.99
 543,640 15.18 15.31 14.81 40,540 180,000 -4.6
22/06/2016
15.18
 864,670 15.27 15.36 15.08 111,070 333,370 -7.3
21/06/2016
15.27
 1,035,810 15.64 15.77 15.08 166,740 355,700 -6.3
20/06/2016
15.64
 481,160 14.72 15.64 14.95 82,300 44,140 1.3
17/06/2016
14.72
 2,295,350 15.18 15.22 14.72 168,070 1,903,040 -55.5
16/06/2016
15.18
 1,774,830 14.26 15.18 14.30 182,010 99,200 2.5
15/06/2016
14.26
 455,630 14.16 14.35 14.12 233,640 40,540 6.0
14/06/2016
14.16
 167,530 14.07 14.35 14.03 10,600 8,550 0.1
13/06/2016
14.07
 350,470 14.49 14.49 14.07 8,570 85,570 -2.4
10/06/2016
14.49
 374,990 14.30 14.49 14.26 227,190 10 7.1
09/06/2016
14.30
 282,020 14.26 14.35 14.12 72,550 18,440 1.7
08/06/2016
14.26
 293,070 14.30 14.39 14.26 40,800 1,070 1.2
07/06/2016
14.30
 343,950 14.44 14.58 14.26 46,530 5,000 1.3
06/06/2016
14.44
 210,700 14.53 14.62 14.35 50,190 0 1.6
03/06/2016
14.53
 391,080 14.35 14.67 14.35 124,430 250 3.9
02/06/2016
14.35
 332,920 14.26 14.49 14.26 143,060 50,000 2.9
01/06/2016
14.26
 450,330 14.53 14.58 14.21 167,980 142,500 0.8
31/05/2016
14.53
 767,070 14.53 14.58 14.35 735,970 214,210 16.4
30/05/2016
14.53
 514,670 14.07 14.62 13.98 216,900 0 6.8
27/05/2016
14.07
 159,050 14.12 14.21 14.07 700 0 0.0
26/05/2016
14.12
 320,770 14.62 14.62 14.12 20,430 2,000 0.6
25/05/2016
14.62
 565,770 14.30 14.67 14.35 333,000 0 10.5
24/05/2016
14.30
 594,360 13.98 14.44 13.98 43,450 38,030 0.2
23/05/2016
13.98
 513,260 13.84 13.98 13.84 286,300 10,000 8.4
20/05/2016
13.84
 365,590 13.80 13.89 13.70 176,150 27,520 4.5
19/05/2016
13.80
 310,670 13.84 13.89 13.70 190,200 10,950 5.4
18/05/2016
13.84
 426,800 13.70 13.84 13.61 235,250 75,930 4.8
17/05/2016
13.70
 384,980 13.84 13.98 13.70 81,980 121,560 -1.2
16/05/2016
13.84
 175,780 13.70 13.93 13.70 78,600 0 2.4
13/05/2016
13.70
 240,760 14.03 14.03 13.70 20,000 68,860 -1.5
12/05/2016
14.03
 648,210 13.84 14.12 13.80 354,880 189,000 5.0
11/05/2016
13.84
 272,280 13.80 13.89 13.75 153,340 150,000 0.1
10/05/2016
13.80
 286,950 13.61 13.84 13.43 89,350 100,000 -0.3
09/05/2016
13.61
 555,280 13.34 13.98 13.34 197,130 30,000 5.0
06/05/2016
13.34
 263,510 13.29 13.43 13.24 109,400 8,000 2.9
05/05/2016
13.29
 471,630 13.34 13.38 13.20 100 41,650 -1.2
04/05/2016
13.34
 389,900 13.57 13.57 13.29 30,400 0 0.9
29/04/2016
13.57
 730,930 13.06 13.66 13.06 466,190 50,000 12.2
28/04/2016
13.06
 319,770 13.20 13.24 13.06 56,400 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |