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)
27/04/2016
13.20
 450,180 13.47 13.47 13.15 30,000 121,430 -2.6
26/04/2016
13.47
 399,510 13.52 13.52 13.20 169,130 102,380 1.9
25/04/2016
13.52
 559,250 13.24 13.66 13.29 162,000 228,880 -2.0
22/04/2016
13.24
 1,635,360 13.57 13.57 13.11 282,150 339,000 -1.6
21/04/2016
13.57
 665,630 14.07 14.07 13.57 63,410 8,200 1.6
20/04/2016: Cổ tức tiền mặt tỉ lệ: 13%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
20/04/2016
14.07
 488,200 13.84 14.26 13.80 118,450 0 3.6
19/04/2016
13.84
 683,030 14.10 14.27 13.80 36,000 60,000 -0.8
15/04/2016
14.10
 600,690 14.39 14.52 14.10 0 81,020 -2.7
14/04/2016
14.39
 344,120 14.31 14.52 14.31 73,640 126,960 -1.8
13/04/2016
14.31
 990,730 14.52 14.77 14.31 380,180 608,320 -7.7
12/04/2016
14.52
 1,265,350 13.80 14.69 13.71 103,200 635,720 -17.9
11/04/2016
13.80
 595,600 13.88 13.93 13.71 20,000 45,010 -0.8
08/04/2016
13.88
 590,270 14.01 14.22 13.80 20,000 83,860 -2.1
07/04/2016
14.01
 676,380 14.01 14.39 14.01 22,000 342,490 -10.6
06/04/2016
14.01
 934,160 13.84 14.05 13.76 226,800 341,740 -3.8
05/04/2016
13.84
 452,150 13.50 13.88 13.50 165,550 70,200 3.1
04/04/2016
13.50
 779,150 13.54 13.97 13.46 226,760 322,000 -3.0
01/04/2016
13.54
 1,138,560 14.10 14.10 13.50 35,930 130,000 -3.1
31/03/2016
14.10
 954,010 14.27 14.61 14.10 399,370 225,050 5.8
30/03/2016
14.27
 1,205,570 14.73 14.77 14.27 272,710 410,100 -4.7
29/03/2016
14.73
 1,861,880 14.56 15.28 14.65 827,330 872,910 -1.6
28/03/2016
14.56
 1,102,090 13.76 14.56 13.37 269,820 200,000 2.3
25/03/2016
13.76
 1,796,690 12.91 13.76 12.91 835,470 21,800 26.0
24/03/2016
12.91
 1,149,410 12.65 13.12 12.57 220,700 7,880 6.5
23/03/2016
12.65
 890,630 12.61 12.65 12.52 202,300 0 6.0
22/03/2016
12.61
 883,950 12.57 12.65 12.40 360,000 55,800 9.0
21/03/2016
12.57
 1,216,490 12.65 12.74 12.40 708,520 327,820 11.3
18/03/2016
12.65
 3,459,550 12.31 12.65 12.35 2,826,840 287,040 75.3
17/03/2016
12.31
 1,665,220 12.02 12.44 12.14 266,540 368,130 -2.9
16/03/2016
12.02
 271,230 12.02 12.06 11.97 42,000 76,000 -1.0
15/03/2016
12.02
 641,570 12.10 12.10 11.80 3,000 189,000 -5.2
14/03/2016
12.10
 538,520 12.06 12.14 12.02 109,560 189,000 -2.3
11/03/2016
12.06
 735,960 11.97 12.23 12.02 95,030 211,000 -3.3
10/03/2016
11.97
 1,012,450 11.89 12.02 11.85 330,920 228,000 2.9
09/03/2016
11.89
 1,557,220 12.14 12.14 11.80 399,040 450,000 -1.5
08/03/2016
12.14
 584,700 12.14 12.31 12.10 250,900 0 7.2
07/03/2016
12.14
 1,222,540 11.93 12.44 11.97 216,380 91,170 3.6
04/03/2016
11.93
 771,140 11.68 11.97 11.63 250,150 53,500 5.5
03/03/2016
11.68
 407,900 11.80 11.80 11.59 36,550 21,000 0.4
02/03/2016
11.80
 1,959,700 11.29 11.80 11.29 326,620 136,010 5.2
01/03/2016
11.29
 403,780 11.25 11.29 11.12 142,250 0 3.8
29/02/2016
11.25
 186,960 11.29 11.34 11.25 98,260 49,490 1.3
26/02/2016
11.29
 120,750 11.29 11.38 11.25 43,340 29,200 0.4
25/02/2016
11.29
 243,370 11.21 11.34 11.25 162,500 66,000 2.6
24/02/2016
11.21
 462,230 11.25 11.29 11.17 76,000 234,960 -4.2
23/02/2016
11.25
 428,390 11.29 11.34 11.25 111,890 120,900 -0.2
22/02/2016
11.29
 355,110 11.34 11.38 11.29 72,000 180,570 -2.9
19/02/2016
11.34
 169,160 11.42 11.42 11.34 35,000 55,010 -0.5
18/02/2016
11.42
 496,130 11.38 11.46 11.34 115,850 70,000 1.2
17/02/2016
11.38
 1,059,560 11.17 11.42 11.12 463,720 424,600 1.0
16/02/2016
11.17
 469,210 11.04 11.21 11.08 199,080 262,380 -1.7
15/02/2016
11.04
 288,450 11.17 11.21 10.95 25,010 233,110 -5.4
05/02/2016
11.17
 398,320 11.04 11.17 11.04 219,950 285,130 -1.7
04/02/2016
11.04
 223,380 11.00 11.17 11.04 56,000 170,830 -3.0
03/02/2016
11.00
 796,440 11.08 11.12 11.00 592,410 462,100 3.4
02/02/2016
11.08
 402,570 11.12 11.25 11.00 297,030 28,840 7.0
01/02/2016
11.12
 106,860 11.21 11.25 11.12 27,500 50,000 -0.6
29/01/2016
11.21
 455,220 11.12 11.25 10.95 246,960 45,800 5.3
28/01/2016
11.12
 707,560 11.25 11.34 10.95 100,000 65,000 0.9
27/01/2016
11.25
 308,030 11.21 11.25 11.08 3,000 103,060 -2.6
26/01/2016
11.21
 585,940 11.46 11.46 11.04 32,500 61,430 -0.8
25/01/2016
11.46
 815,950 11.25 11.59 11.34 366,200 260,000 2.9
22/01/2016
11.25
 440,980 11.12 11.25 10.91 309,400 447,400 -3.6
21/01/2016
11.12
 326,380 11.17 11.25 11.08 28,720 204,600 -4.6
20/01/2016
11.17
 1,008,560 11.25 11.51 11.17 91,100 363,670 -7.3
19/01/2016
11.25
 496,660 11.04 11.25 11.04 20,000 144,370 -3.3
18/01/2016
11.04
 987,190 11.34 11.34 10.74 243,220 42,760 5.1
15/01/2016
11.34
 380,980 11.38 11.38 11.17 9,210 176,760 -4.4
14/01/2016
11.38
 122,130 11.42 11.42 11.25 1,790 38,290 -1.0
13/01/2016
11.42
 249,760 11.34 11.42 11.29 1,600 5,590 -0.1
12/01/2016
11.34
 146,800 11.34 11.34 11.25 161,430 155,930 0.1
11/01/2016
11.34
 252,880 11.34 11.46 11.25 47,860 81,000 -0.9
08/01/2016
11.34
 361,600 11.38 11.42 11.25 104,760 195,270 -2.4
07/01/2016
11.38
 214,880 11.46 11.51 11.29 121,200 0 3.3
06/01/2016
11.46
 366,600 11.29 11.55 11.34 200,730 500 5.4
05/01/2016
11.29
 461,970 11.29 11.34 11.25 343,430 18,560 8.7
04/01/2016
11.29
 646,170 11.29 11.42 11.17 36,980 0 1.0
31/12/2015
11.29
 273,110 11.21 11.34 11.21 172,460 10,000 4.3
30/12/2015
11.21
 63,090 11.12 11.25 11.08 3,500 0 0.1
29/12/2015
11.12
 104,230 11.04 11.17 10.95 2,600 8,750 -0.2
28/12/2015
11.04
 258,320 11.12 11.17 11.04 20,000 0 0.5
25/12/2015
11.12
 94,520 11.21 11.25 11.12 19,330 0 0.5
24/12/2015
11.21
 88,780 11.21 11.25 11.17 0 0 0
23/12/2015
11.21
 253,070 11.29 11.34 11.21 139,900 2,200 3.7
22/12/2015
11.29
 58,960 11.29 11.38 11.29 14,810 0 0.4
21/12/2015
11.29
 64,310 11.55 11.55 11.29 9,000 0 0.2
18/12/2015
11.55
 5,808,750 11.42 11.63 11.12 3,775,050 4,821,630 -27.7
17/12/2015
11.42
 323,830 11.38 11.46 11.38 49,500 185,890 -3.7
16/12/2015
11.38
 401,880 11.38 11.46 11.38 68,000 249,930 -4.9
15/12/2015
11.38
 369,000 11.42 11.68 11.38 5,000 312,730 -8.3
14/12/2015
11.42
 537,740 11.72 11.80 11.34 0 180,770 -4.9
11/12/2015
11.72
 212,280 11.76 11.93 11.72 155,730 11,160 4.0
10/12/2015
11.76
 274,940 11.51 11.85 11.51 172,900 0 4.8
09/12/2015
11.51
 513,430 12.06 12.06 11.51 278,470 491,200 -5.9
08/12/2015
12.06
 403,690 11.89 12.10 11.68 150,000 60,000 2.5
07/12/2015
11.89
 499,670 11.97 12.23 11.59 100,260 176,410 -2.1
04/12/2015
11.97
 560,880 11.63 11.97 11.51 162,650 1,130 4.5
03/12/2015
11.63
 560,860 11.34 11.63 11.38 253,380 49,340 6.8
02/12/2015
11.34
 250,300 11.34 11.42 11.34 0 111,400 -25.6
01/12/2015
11.34
 162,440 11.38 11.42 11.34 14,000 92,160 -2.1

Chính sách bảo mật | Điều khoản sử dụng |