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)
30/11/2015
11.38
 340,210 11.42 11.42 11.34 158,450 63,530 2.5
27/11/2015
11.42
 375,340 11.42 11.51 11.38 85,000 92,220 -0.2
26/11/2015
11.42
 152,130 11.59 11.68 11.42 0 0 0
25/11/2015
11.59
 705,280 11.46 11.63 11.38 467,150 61,560 11.0
24/11/2015
11.46
 462,860 11.46 11.51 11.34 318,710 10,000 8.3
23/11/2015
11.46
 450,180 11.59 11.63 11.42 0 52,470 -1.4
20/11/2015
11.59
 276,690 11.68 11.68 11.55 30,400 43,030 -0.3
19/11/2015
11.68
 441,690 11.63 11.76 11.63 157,950 70,000 2.4
18/11/2015
11.63
 1,135,160 11.46 11.80 11.42 479,160 152,140 8.9
17/11/2015
11.46
 470,800 11.46 11.51 11.38 231,870 105,000 3.4
16/11/2015
11.46
 736,590 11.38 11.51 11.34 236,280 119,680 3.1
13/11/2015
11.38
 214,770 11.34 11.42 11.29 2,000 27,220 -0.7
12/11/2015
11.34
 386,090 11.34 11.34 11.04 80,900 0 2.2
11/11/2015
11.34
 250,630 11.29 11.34 11.25 120,000 0 3.2
10/11/2015
11.29
 250,850 11.38 11.42 11.21 135,370 600 3.6
09/11/2015
11.38
 358,720 11.38 11.51 11.38 210,570 250,000 -1.1
06/11/2015
11.38
 771,680 11.34 11.63 11.34 313,000 89,720 6.0
05/11/2015
11.34
 88,820 11.42 11.46 11.34 0 109,000 -27.1
04/11/2015
11.42
 510,820 11.42 11.46 11.38 369,810 0 9.9
03/11/2015
11.42
 412,080 11.21 11.42 11.21 500 0 0.0
02/11/2015
11.21
 366,700 11.25 11.34 11.17 5,300 0 0.1
30/10/2015
11.25
 552,360 11.46 11.46 11.25 80,400 47,480 0.9
29/10/2015
11.46
 711,860 11.42 11.55 11.42 49,500 359,940 -8.4
28/10/2015
11.42
 499,200 11.38 11.59 11.38 87,200 182,710 -2.6
27/10/2015
11.38
 303,560 11.51 11.59 11.38 48,210 0 1.3
26/10/2015
11.51
 1,783,130 11.21 11.59 11.21 520,900 117,460 10.9
23/10/2015
11.21
 439,020 11.12 11.25 11.08 154,270 0 4.1
22/10/2015
11.12
 137,510 11.04 11.12 11.00 69,530 0 1.8
21/10/2015
11.04
 236,470 11.08 11.17 11.04 0 52,980 -1.4
20/10/2015
11.08
 682,810 11.04 11.25 11.00 403,840 35,500 9.7
19/10/2015
11.04
 491,530 11.21 11.21 10.95 1,100 0 0.0
16/10/2015
11.21
 787,770 11.21 11.38 11.21 306,850 100,000 5.5
15/10/2015
11.21
 427,370 11.17 11.25 11.12 200,780 0 5.3
14/10/2015: Cổ tức tiền mặt tỉ lệ: 9%
14/10/2015
11.17
 796,190 11.17 11.29 11.12 218,620 0 5.8
13/10/2015
11.17
 734,670 11.08 11.29 11.00 109,360 4,690 2.8
12/10/2015
11.08
 522,660 11.08 11.17 11.04 92,340 0 2.5
09/10/2015
11.08
 586,320 11.08 11.25 11.04 258,880 0 7.0
08/10/2015
11.08
 595,030 11.00 11.17 10.96 427,000 225,000 5.5
07/10/2015
11.00
 3,544,480 11.21 11.21 11.00 941,970 50,600 24.1
06/10/2015
11.21
 1,603,790 10.76 11.21 10.88 710,460 667,200 1.1
05/10/2015
10.76
 583,960 10.59 10.80 10.59 203,440 12,460 5.0
02/10/2015
10.59
 2,644,260 10.30 10.67 10.43 750,070 296,040 11.7
01/10/2015
10.30
 399,290 10.22 10.30 10.22 183,000 0 4.6
30/09/2015
10.22
 396,320 10.22 10.30 10.18 238,660 0 6.0
29/09/2015
10.22
 741,000 10.14 10.22 9.89 225,160 0 5.5
28/09/2015
10.14
 541,010 10.14 10.18 10.14 101,490 9,000 2.3
25/09/2015
10.14
 358,650 10.26 10.26 10.14 225,000 105,000 3.0
24/09/2015
10.26
 858,090 10.22 10.30 10.18 626,020 100,000 13.1
23/09/2015
10.22
 749,240 9.98 10.22 9.93 336,120 25,000 7.7
22/09/2015
9.98
 731,770 10.02 10.10 9.98 399,700 389,980 0.2
21/09/2015
10.02
 1,142,000 10.26 10.26 9.81 77,990 238,730 -3.9
18/09/2015
10.26
 7,323,730 10.02 10.26 9.89 6,642,390 3,174,800 87.0
17/09/2015
10.02
 7,905,680 10.35 10.39 10.02 8,643,300 1,462,460 180.6
16/09/2015
10.35
 1,271,460 10.35 10.47 10.35 882,140 126,700 19.0
15/09/2015
10.35
 1,017,550 10.35 10.47 10.35 538,950 104,190 11.0
14/09/2015
10.35
 4,394,380 9.69 10.35 10.18 712,120 1,000 17.8
11/09/2015
9.69
 565,110 9.73 9.81 9.69 192,510 0 4.6
10/09/2015
9.73
 768,730 9.77 9.77 9.61 350,000 3,000 8.2
09/09/2015
9.77
 850,050 9.57 9.77 9.65 339,800 0 8.1
08/09/2015
9.57
 624,840 9.44 9.61 9.28 71,580 58,520 0.3
07/09/2015
9.44
 1,002,920 9.77 9.77 9.32 99,830 68,600 0.7
04/09/2015
9.77
 1,059,220 9.69 9.89 9.57 3,000 0 0.1
03/09/2015
9.69
 1,027,890 9.98 9.98 9.65 186,000 0 4.6
01/09/2015
9.98
 1,158,000 9.89 10.10 9.85 334,220 48,840 6.9
31/08/2015
9.89
 1,127,430 10.06 10.06 9.73 189,760 60,000 3.1
28/08/2015
10.06
 2,001,890 9.81 10.10 9.81 915,570 0 22.2
27/08/2015
9.81
 2,393,230 9.69 9.98 9.77 851,930 165,000 16.5
26/08/2015
9.69
 2,338,250 9.11 9.69 9.03 322,110 271,500 1.4
25/08/2015
9.11
 3,226,650 9.48 9.48 8.99 200,100 542,000 -7.7
24/08/2015
9.48
 3,155,060 10.18 10.18 9.48 479,030 443,800 0.9
21/08/2015
10.18
 3,114,440 10.39 10.39 9.77 456,200 383,500 1.8
20/08/2015
10.39
 2,143,520 10.47 10.59 10.26 163,380 59,760 2.6
19/08/2015
10.47
 2,535,910 10.47 10.47 10.22 133,100 48,000 2.1
18/08/2015
10.47
 2,326,400 10.26 10.59 10.22 160,240 202,000 -1.1
17/08/2015
10.26
 1,843,400 10.43 10.55 10.18 60,000 81,800 -0.6
14/08/2015
10.43
 1,485,440 10.35 10.43 10.22 350,480 80,000 6.8
13/08/2015
10.35
 3,533,040 10.59 10.59 10.10 1,043,680 473,000 14.4
12/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
12/08/2015
10.59
 2,861,500 10.24 10.63 10.18 1,014,900 300 25.9
11/08/2015
10.24
 2,584,680 10.40 10.40 10.24 220,580 121,660 2.7
10/08/2015
10.40
 2,170,220 10.32 10.51 10.24 613,000 137,520 12.9
07/08/2015
10.32
 2,746,120 10.09 10.40 10.09 631,110 140,000 13.1
06/08/2015
10.09
 5,907,090 9.82 10.17 9.78 3,245,010 310,000 76.9
05/08/2015
9.82
 2,047,940 9.55 9.82 9.59 0 10,000 -2.5
04/08/2015
9.55
 1,401,370 9.59 9.67 9.51 413,620 480 10.3
03/08/2015
9.59
 3,763,440 9.71 9.71 9.21 446,240 28,510 10.4
31/07/2015
9.71
 3,583,490 9.51 9.71 9.44 1,551,320 60,000 37.5
30/07/2015
9.51
 3,698,770 9.40 9.71 9.40 1,605,700 56,000 38.7
29/07/2015
9.40
 2,880,460 9.28 9.59 9.32 319,050 1,000 7.8
28/07/2015
9.28
 10,592,840 8.82 9.40 8.75 1,235,700 0 29.7
27/07/2015
8.82
 1,542,910 8.86 8.86 8.67 45,510 0 1.0
24/07/2015
8.86
 2,645,710 8.63 8.86 8.63 30,200 0 0.7
23/07/2015
8.63
 1,557,860 8.71 8.86 8.63 15,000 520,380 -11.4
22/07/2015
8.71
 541,900 8.71 8.75 8.59 5,000 80,000 -1.7
21/07/2015
8.71
 692,660 8.82 8.82 8.67 300 0 0.0
20/07/2015
8.82
 817,060 8.90 8.90 8.67 274,770 150,000 2.9
17/07/2015
8.90
 1,426,300 8.94 9.17 8.90 5,000 150,000 -3.4
16/07/2015
8.94
 637,970 9.02 9.05 8.86 0 0 0
15/07/2015
9.02
 645,360 8.98 9.05 8.90 225,000 0 5.3
14/07/2015
8.98
 1,010,490 8.94 9.05 8.82 23,000 0 0.5
13/07/2015
8.94
 1,090,090 8.75 8.94 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |