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)
25/10/2018
14.79
 699,080 14.09 14.79 13.97 0 0 0
24/10/2018
14.37
 138,730 14.37 14.46 14.27 0 0 0
23/10/2018
14.46
 190,190 14.46 14.61 14.34 0 0 0
22/10/2018
14.52
 353,790 15.13 15.19 14.40 0 0 0
19/10/2018
15.13
 113,070 15.34 15.49 15.13 0 0 0
18/10/2018
15.43
 146,080 15.67 15.76 15.37 0 0 0
17/10/2018
15.67
 76,010 15.67 15.79 15.61 0 0 0
16/10/2018
15.55
 59,220 15.61 15.61 15.49 0 0 0
15/10/2018
15.40
 105,040 15.79 15.79 15.34 0 0 0
12/10/2018
15.73
 133,700 15.19 15.73 15.13 0 0 0
11/10/2018
15.31
 424,050 15.31 15.73 15.31 0 0 0
10/10/2018
15.85
 127,380 16.10 16.10 15.79 0 0 0
09/10/2018
16.04
 73,280 16.31 16.31 15.95 0 0 0
08/10/2018
16.22
 500,760 15.79 16.40 15.73 0 0 0
05/10/2018
15.76
 274,300 15.88 15.88 15.76 0 0 0
04/10/2018
15.85
 121,540 16.10 16.10 15.82 0 0 0
03/10/2018
15.85
 130,250 15.79 15.91 15.70 0 0 0
02/10/2018
15.79
 137,100 15.79 15.91 15.79 0 0 0
01/10/2018
15.85
 252,670 15.98 16.04 15.79 0 0 0
28/09/2018
16.01
 333,790 16.04 16.28 15.98 0 0 0
27/09/2018
16.01
 180,120 16.10 16.19 15.98 0 0 0
26/09/2018
16.07
 365,460 15.79 16.16 15.76 0 0 0
25/09/2018
15.79
 158,890 15.79 16.04 15.76 0 0 0
24/09/2018
15.79
 124,970 15.79 16.16 15.79 0 0 0
21/09/2018
15.61
 720,600 16.04 16.07 15.61 0 0 0
20/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
20/09/2018
16.16
 332,420 16.40 16.40 16.01 0 0 0
19/09/2018
16.04
 428,870 16.04 16.27 15.92 0 0 0
18/09/2018
16.09
 440,380 15.81 16.15 15.58 0 0 0
17/09/2018
15.75
 247,590 15.95 15.95 15.63 0 0 0
14/09/2018
15.95
 366,720 16.21 16.21 15.81 0 0 0
13/09/2018
16.21
 672,060 15.63 16.35 15.63 0 0 0
12/09/2018
15.63
 620,440 15.35 15.66 15.35 0 0 0
11/09/2018
15.17
 139,520 15.15 15.26 15.12 0 0 0
10/09/2018
15.12
 61,810 15.29 15.35 15.12 0 0 0
07/09/2018
15.17
 86,360 15.06 15.17 15.06 0 0 0
06/09/2018
15.00
 251,670 15.00 15.15 14.94 0 0 0
05/09/2018
15.12
 153,340 15.17 15.29 15.06 0 0 0
04/09/2018
15.17
 40,800 15.23 15.26 15.17 0 0 0
31/08/2018
15.26
 59,380 15.43 15.43 15.17 0 0 0
30/08/2018
15.20
 71,650 15.23 15.26 15.15 0 0 0
29/08/2018
15.23
 43,850 15.40 15.40 15.23 0 0 0
28/08/2018
15.40
 138,210 15.17 15.40 15.15 0 0 0
27/08/2018
15.17
 69,280 15.20 15.26 15.17 0 0 0
24/08/2018
15.20
 23,880 15.15 15.23 15.12 0 0 0
23/08/2018
15.32
 83,400 15.09 15.35 15.09 0 0 0
22/08/2018
15.09
 82,270 15.06 15.12 14.94 0 0 0
21/08/2018
15.06
 153,040 14.97 15.23 14.94 0 0 0
20/08/2018
15.17
 61,300 15.17 15.17 15.12 0 0 0
17/08/2018
15.17
 37,390 15.29 15.29 14.97 0 0 0
16/08/2018
15.17
 121,980 15.23 15.26 15.09 0 0 0
15/08/2018
15.29
 45,590 15.40 15.40 15.23 0 0 0
14/08/2018
15.26
 66,260 15.40 15.40 15.23 0 0 0
13/08/2018
15.32
 148,760 15.52 15.52 15.29 0 0 0
10/08/2018
15.52
 82,360 15.52 15.52 15.35 0 0 0
09/08/2018
15.52
 112,150 15.52 15.63 15.40 0 0 0
08/08/2018
15.52
 134,960 15.23 15.58 15.23 0 0 0
07/08/2018
15.23
 272,170 15.61 15.69 15.23 0 0 0
06/08/2018
15.58
 205,970 15.69 15.75 15.52 0 0 0
03/08/2018
15.63
 153,020 15.52 15.69 15.43 0 0 0
02/08/2018
15.49
 123,820 15.40 15.58 15.38 0 0 0
01/08/2018
15.52
 210,060 15.63 15.63 15.46 0 0 0
31/07/2018
15.61
 368,840 15.69 15.69 15.46 0 0 0
30/07/2018
15.58
 405,040 15.32 15.58 15.32 0 0 0
27/07/2018
15.29
 227,840 15.17 15.35 15.03 0 0 0
26/07/2018
15.17
 294,030 15.00 15.17 14.94 0 0 0
25/07/2018
15.06
 167,650 15.00 15.20 14.94 0 0 0
24/07/2018
15.09
 211,970 15.49 15.49 14.94 0 0 0
23/07/2018
15.49
 104,980 15.49 15.49 14.94 0 0 0
20/07/2018
14.94
 404,320 14.94 15.32 14.94 0 0 0
19/07/2018
15.32
 313,450 15.40 15.63 15.23 0 0 0
18/07/2018
15.40
 293,940 15.09 15.58 15.06 0 0 0
17/07/2018
15.15
 215,290 15.23 15.23 15.06 0 0 0
16/07/2018
15.23
 189,900 15.12 15.23 14.94 0 0 0
13/07/2018: Cổ tức tiền mặt tỉ lệ: 27.92%
13/07/2018
15.15
 353,600 15.52 15.66 15.12 0 0 0
12/07/2018
15.52
 791,450 15.52 15.73 15.42 0 0 0
11/07/2018
15.73
 397,030 15.78 15.78 15.63 0 0 0
10/07/2018
15.78
 965,140 15.60 15.81 15.52 0 0 0
09/07/2018
15.58
 234,860 15.63 15.73 15.52 0 0 0
06/07/2018
15.42
 204,920 15.37 15.47 15.26 0 0 0
05/07/2018
15.32
 512,890 15.63 15.68 15.32 0 0 0
04/07/2018
15.78
 263,010 15.19 15.78 15.05 0 0 0
03/07/2018
15.05
 475,010 15.21 15.21 14.90 0 0 0
02/07/2018
15.16
 275,120 15.21 15.24 14.85 0 0 0
29/06/2018
15.16
 358,000 15.16 15.32 15.08 0 0 0
28/06/2018
15.26
 180,550 15.37 15.42 15.11 0 0 0
27/06/2018
15.45
 259,940 15.39 15.52 15.32 0 0 0
26/06/2018
15.45
 95,400 15.52 15.52 15.24 0 0 0
25/06/2018
15.52
 232,690 15.45 15.71 15.45 0 0 0
22/06/2018
15.42
 241,060 15.32 15.52 15.29 0 0 0
21/06/2018
15.26
 114,690 15.26 15.42 15.16 0 0 0
20/06/2018
15.26
 124,780 15.21 15.37 15.05 0 0 0
19/06/2018
15.21
 466,320 15.32 15.52 14.77 0 0 0
18/06/2018
15.32
 326,380 15.63 15.78 15.32 0 0 0
15/06/2018
15.58
 347,820 15.32 15.63 15.32 0 0 0
14/06/2018
15.21
 295,150 15.13 15.26 15.11 0 0 0
13/06/2018
15.11
 123,580 15.16 15.16 15.11 0 0 0
12/06/2018
15.16
 314,390 15.11 15.19 15.00 0 0 0
11/06/2018
15.19
 81,650 15.11 15.37 15.00 0 0 0
08/06/2018
15.11
 286,620 15.21 15.39 15.00 0 0 0
07/06/2018
15.42
 718,550 15.78 16.04 15.37 0 0 0

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