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)
06/06/2018
15.52
 630,840 15.19 15.63 14.98 0 0 0
05/06/2018
14.95
 434,440 14.77 15.16 14.77 0 0 0
04/06/2018
14.77
 255,480 14.72 14.90 14.46 0 0 0
01/06/2018
14.72
 284,050 14.77 14.95 14.72 0 0 0
31/05/2018
14.77
 193,930 14.48 14.85 14.48 0 0 0
30/05/2018
14.43
 340,860 14.33 14.64 14.20 0 0 0
29/05/2018
14.33
 253,590 14.07 14.38 13.91 0 0 0
28/05/2018
14.07
 386,050 14.07 14.27 13.91 0 0 0
25/05/2018
14.12
 574,100 14.17 14.85 14.07 0 0 0
24/05/2018
14.17
 509,620 14.17 14.40 14.09 0 0 0
23/05/2018
14.17
 287,560 14.07 14.33 14.07 0 0 0
22/05/2018
14.07
 656,470 14.64 14.64 13.70 0 0 0
21/05/2018
14.69
 509,310 15.45 15.47 14.59 0 0 0
18/05/2018
15.42
 366,010 15.58 15.58 15.26 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2018
15.47
 501,450 15.52 15.60 15.47 0 0 0
16/05/2018
15.47
 321,490 15.37 15.57 15.37 0 0 0
15/05/2018
15.47
 271,880 15.50 15.57 15.37 0 0 0
14/05/2018
15.40
 424,730 15.52 15.54 15.35 0 0 0
11/05/2018
15.33
 412,640 15.37 15.37 14.89 0 0 0
10/05/2018
15.37
 228,360 15.20 15.52 15.20 0 0 0
09/05/2018
15.20
 512,710 15.57 15.57 15.18 0 0 0
08/05/2018
15.06
 1,503,690 15.13 15.42 14.93 0 0 0
07/05/2018
14.93
 332,890 15.13 15.33 14.86 0 0 0
04/05/2018
14.86
 651,340 15.23 15.23 14.79 0 0 0
03/05/2018
15.15
 471,840 15.08 15.15 14.84 0 0 0
02/05/2018
15.15
 301,760 15.15 15.59 15.15 0 0 0
27/04/2018
15.37
 201,360 15.57 15.62 15.28 0 0 0
26/04/2018
15.47
 436,400 15.62 15.62 15.37 0 0 0
24/04/2018
15.62
 336,940 14.69 15.76 14.69 0 0 0
23/04/2018
14.89
 213,160 14.89 15.76 14.89 0 0 0
20/04/2018
15.74
 273,800 15.72 16.06 15.45 0 0 0
19/04/2018
15.57
 588,290 15.47 15.76 15.47 0 0 0
18/04/2018
15.47
 450,700 15.42 15.57 15.42 0 0 0
17/04/2018
15.42
 464,610 15.45 15.47 15.40 0 0 0
16/04/2018
15.45
 353,540 15.15 15.54 15.15 0 0 0
13/04/2018
15.42
 218,470 15.62 15.72 15.40 0 0 0
12/04/2018
15.62
 217,470 15.47 15.72 15.18 0 0 0
11/04/2018
15.28
 339,890 15.28 15.86 15.18 0 0 0
10/04/2018
15.28
 641,090 15.62 15.62 15.18 0 0 0
09/04/2018
15.52
 241,280 16.11 16.25 15.47 0 0 0
06/04/2018
16.11
 386,470 16.84 16.84 16.08 0 0 0
05/04/2018
16.08
 385,890 15.62 16.08 15.23 0 0 0
04/04/2018
15.03
 700,150 15.03 15.13 15.01 0 0 0
03/04/2018
15.06
 1,069,050 15.13 15.13 14.98 0 0 0
02/04/2018
15.06
 541,780 15.13 15.13 15.03 0 0 0
30/03/2018
15.03
 742,460 15.03 15.03 14.93 0 0 0
29/03/2018
15.06
 923,920 15.03 15.08 15.03 0 0 0
28/03/2018
15.03
 519,620 15.13 15.13 15.03 0 0 0
27/03/2018
15.13
 196,020 15.08 15.13 15.08 0 0 0
26/03/2018
15.13
 928,950 15.08 15.13 15.03 0 0 0
23/03/2018
15.13
 1,521,580 15.08 15.18 14.98 0 0 0
22/03/2018
15.13
 481,230 15.18 15.18 15.08 0 0 0
21/03/2018
15.18
 704,930 14.69 15.33 14.69 0 0 0
20/03/2018
14.89
 1,064,950 15.23 15.23 14.79 0 0 0
19/03/2018
15.23
 280,420 15.20 15.42 15.20 0 0 0
16/03/2018
15.20
 478,480 15.20 15.37 15.03 0 0 0
15/03/2018
15.23
 291,830 14.79 15.23 14.67 0 0 0
14/03/2018
14.64
 502,900 15.13 15.15 14.50 0 0 0
13/03/2018
15.13
 138,520 14.30 15.13 14.25 0 0 0
12/03/2018
14.30
 669,800 14.30 14.50 14.23 0 0 0
09/03/2018
14.45
 582,400 14.79 14.79 14.45 0 0 0
08/03/2018
14.79
 551,380 15.42 15.42 14.79 0 0 0
07/03/2018
15.18
 289,340 15.08 15.37 15.08 0 0 0
06/03/2018
15.13
 196,910 15.45 15.45 14.89 0 0 0
05/03/2018
15.37
 194,840 15.57 15.57 15.13 0 0 0
02/03/2018
15.37
 149,850 15.62 15.62 15.18 0 0 0
01/03/2018
15.37
 390,670 15.42 15.62 15.18 0 0 0
28/02/2018
15.47
 184,180 15.37 15.86 15.37 0 0 0
27/02/2018
15.62
 325,190 16.11 16.35 15.52 0 0 0
26/02/2018
16.35
 182,690 17.03 17.03 16.35 0 0 0
23/02/2018
16.55
 247,580 16.25 16.64 16.25 0 0 0
22/02/2018
16.11
 402,440 15.15 16.55 15.15 0 0 0
21/02/2018
15.52
 105,190 15.72 15.72 15.47 0 0 0
13/02/2018
15.62
 111,540 15.57 15.86 15.13 0 0 0
12/02/2018
15.13
 206,140 15.13 15.86 15.13 0 0 0
09/02/2018
15.13
 263,780 15.18 15.62 14.64 0 0 0
08/02/2018
15.62
 153,730 16.06 16.33 15.47 0 0 0
07/02/2018
16.11
 144,820 16.35 16.35 16.03 0 0 0
06/02/2018
16.11
 222,270 16.11 16.25 15.18 0 0 0
05/02/2018
16.25
 292,720 16.33 16.40 16.06 0 0 0
02/02/2018
16.33
 242,400 16.35 16.45 16.15 0 0 0
01/02/2018
16.11
 339,560 16.11 16.37 16.11 0 0 0
31/01/2018
16.15
 193,630 16.11 16.50 16.11 0 0 0
30/01/2018
16.59
 241,160 15.86 16.59 15.86 0 0 0
29/01/2018
15.86
 383,020 16.40 17.18 15.86 0 0 0
26/01/2018
16.84
 140,810 15.76 17.08 15.76 0 0 0
25/01/2018
16.01
 504,340 16.86 16.98 16.01 0 0 0
22/01/2018
17.06
 138,890 17.47 17.47 16.64 0 0 0
19/01/2018
17.47
 324,960 17.47 17.67 17.23 0 0 0
18/01/2018
17.47
 300,280 17.38 17.47 17.01 0 0 0
17/01/2018
17.38
 822,660 17.67 17.67 17.03 0 0 0
16/01/2018
17.67
 166,570 17.84 17.84 17.47 0 0 0
15/01/2018
17.84
 1,472,590 17.81 17.91 17.57 0 0 0
12/01/2018
17.67
 859,620 17.06 17.79 17.06 0 0 0
11/01/2018
17.03
 189,410 16.89 17.03 16.74 0 0 0
10/01/2018
16.89
 282,100 16.74 16.94 16.69 0 0 0
09/01/2018
16.59
 158,460 16.40 16.64 16.40 0 0 0
08/01/2018
16.59
 122,220 16.50 16.59 16.15 0 0 0
05/01/2018
16.64
 238,420 17.08 17.08 16.59 0 0 0
04/01/2018
16.94
 156,840 16.45 17.08 16.45 0 0 0

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