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)
10/07/2015
8.75
 659,940 8.67 8.79 8.63 2,470 0 0.1
09/07/2015
8.67
 1,136,310 8.40 8.67 8.40 10 138,790 -3.1
08/07/2015
8.40
 859,840 8.52 8.56 8.25 3,600 159,200 -3.4
07/07/2015
8.52
 1,366,440 8.75 8.75 8.36 5,090 295,910 -6.4
06/07/2015
8.75
 1,132,700 8.86 8.86 8.63 2,000 421,000 -9.6
03/07/2015
8.86
 1,044,960 8.86 8.86 8.75 3,000 47,100 -1.0
02/07/2015
8.86
 524,350 8.82 8.86 8.75 10 0 0.0
01/07/2015
8.82
 574,530 8.82 8.82 8.75 165,350 100,000 1.5
30/06/2015
8.82
 466,250 8.90 8.98 8.82 170,000 236,000 -1.5
29/06/2015
8.90
 492,240 8.79 8.90 8.75 150,980 17,800 3.1
26/06/2015
8.79
 754,580 8.90 8.94 8.79 200,000 89,490 2.6
25/06/2015
8.90
 620,150 8.98 8.98 8.82 218,240 200,000 0.4
24/06/2015
8.98
 361,570 9.05 9.05 8.94 202,450 107,000 2.2
23/06/2015
9.05
 471,210 8.94 9.05 8.94 202,170 0 4.7
22/06/2015
8.94
 620,290 8.94 9.13 8.94 217,410 250 5.1
19/06/2015
8.94
 832,450 8.90 9.05 8.86 212,510 245,510 -0.8
18/06/2015
8.90
 934,860 9.05 9.05 8.79 142,490 528,000 -8.9
17/06/2015
9.05
 931,350 9.40 9.40 9.05 4,190 350,000 -8.3
16/06/2015
9.40
 951,420 9.63 9.67 9.40 123,820 531,000 -10.1
15/06/2015
9.63
 407,700 9.90 9.98 9.63 9,370 2,000 0.2
12/06/2015
9.90
 2,603,360 9.44 9.98 9.59 771,180 13,200 19.3
11/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
10/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
09/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
08/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
05/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
04/06/2015
9.44
 0 9.44 9.44 9.44 0 0 0
03/06/2015
9.44
 0 9.44 9.44 9.44 100,000 0 2.4
02/06/2015
9.44
 1,216,600 9.25 9.48 9.25 0 500 -0.1
01/06/2015
9.25
 536,800 9.25 9.28 9.13 0 0 1.9
29/05/2015
9.25
 283,400 9.28 9.28 9.17 44,000 0 1.1
28/05/2015
9.28
 368,300 9.13 9.28 9.09 4,700 0 0.1
27/05/2015
9.13
 900,500 8.90 9.21 8.82 150,000 0 3.6
26/05/2015
8.90
 591,000 9.02 9.02 8.86 45,000 0 1.0
25/05/2015
9.02
 239,700 9.05 9.09 8.90 7,000 0 0.2
22/05/2015
9.05
 564,400 8.94 9.13 8.82 1,100,000 0 26.0
21/05/2015
8.94
 771,600 8.90 9.09 8.79 300 0 0.0
20/05/2015: Cổ tức tiền mặt tỉ lệ: 13%
20/05/2015
8.90
 1,095,400 8.98 9.13 8.86 0 0 0
19/05/2015
8.98
 1,254,508 8.43 8.98 8.51 151,000 2,000 3.2
18/05/2015
8.43
 8,743,550 8.47 8.90 7.63 700,000 0 15.9
15/05/2015
8.47
 2,509,100 8.90 8.98 8.11 200,000 0 4.9
14/05/2015
8.90
 391,600 9.09 9.16 8.90 2,000 0 0.1
13/05/2015
9.09
 697,250 8.90 9.12 8.87 300,000 0 7.4
12/05/2015
8.90
 383,500 8.76 9.16 8.87 150,000 81,800 -16.4
11/05/2015
8.76
 375,000 8.90 9.16 8.76 0 109,000 -27.1
08/05/2015
8.90
 270,700 8.72 9.09 8.87 0 10,000 -2.5
07/05/2015
8.72
 476,110 9.09 9.09 8.18 0 69,200 -17.2
06/05/2015
9.09
 140,700 9.23 9.23 9.01 0 0 0
05/05/2015
9.23
 186,300 9.01 9.23 8.90 0 0 0
04/05/2015
9.01
 311,200 9.34 9.45 8.94 0 0 0
27/04/2015
9.34
 89,600 9.38 9.41 9.27 0 0 0
24/04/2015
9.38
 216,100 9.34 9.38 9.23 0 0 0
23/04/2015
9.34
 487,410 9.38 9.45 9.20 142,000 0 3.6
22/04/2015
9.38
 396,130 9.34 9.45 9.20 0 100 -0.0
21/04/2015
9.34
 452,600 9.27 9.45 9.23 0 57,400 -14.8
20/04/2015
9.27
 247,400 9.16 9.27 9.16 0 0 0
17/04/2015
9.16
 412,300 9.23 9.23 9.12 0 0 0
16/04/2015
9.23
 861,640 9.45 9.45 9.20 0 0 0
15/04/2015
9.45
 662,500 9.16 9.74 9.09 191,100 300,000 -70.2
14/04/2015
9.16
 218,710 9.12 9.16 9.05 0 0 0
13/04/2015
9.12
 216,600 9.16 9.16 9.01 0 0 0
10/04/2015
9.16
 639,450 9.09 9.16 9.05 0 0 0
09/04/2015
9.09
 607,700 9.05 9.12 9.05 3,000 0 0.1
08/04/2015
9.05
 512,200 8.98 9.09 8.94 0 0 0
07/04/2015
8.98
 431,100 8.65 9.01 8.61 0 0 0
06/04/2015
8.65
 91,700 8.69 8.80 8.61 0 0 0
03/04/2015
8.69
 189,500 8.61 8.90 8.58 1,500 0 0.0
02/04/2015
8.61
 541,500 8.69 8.76 8.43 500 0 0.0
01/04/2015
8.69
 624,100 8.83 9.63 8.69 0 0 0
31/03/2015
8.83
 465,540 8.83 9.74 8.76 0 0 0
30/03/2015
8.83
 377,900 9.01 9.78 8.80 0 0 0
27/03/2015
9.01
 413,100 9.05 9.09 9.01 0 0 0
26/03/2015
9.05
 1,036,705 9.01 9.09 8.90 0 0 0
25/03/2015
9.01
 816,300 8.98 9.01 8.90 0 0 0
24/03/2015
8.98
 582,800 9.01 9.01 8.87 0 0 0
23/03/2015
9.01
 1,723,700 9.01 9.23 8.98 0 50,000 -12.4
20/03/2015
9.01
 1,059,570 8.94 9.09 8.87 0 0 0
19/03/2015
8.94
 1,070,557 8.98 8.98 8.83 0 100,000 -24.4
18/03/2015
8.98
 1,377,163 9.01 9.09 8.94 67,500 91,500 -21.0
17/03/2015
9.01
 848,367 9.12 9.12 8.94 122,500 53,000 -10.1
16/03/2015
9.12
 1,532,590 9.05 9.16 9.01 329,000 20,000 3.2
13/03/2015
9.05
 675,910 9.09 9.23 9.01 50,000 95,000 -22.4
12/03/2015
9.09
 994,830 8.83 9.12 8.83 81,000 1,100 1.7
11/03/2015
8.83
 942,790 8.76 8.87 7.89 500 0 0.0
10/03/2015
8.76
 1,820,900 8.83 8.94 8.65 0 45,000 -10.7
09/03/2015
8.83
 1,865,730 8.87 9.01 8.83 186,000 0 4.6
06/03/2015
8.87
 2,076,480 8.61 8.94 8.61 100,000 0 2.4
05/03/2015
8.61
 2,598,900 8.43 8.65 8.29 201,800 0 4.7
04/03/2015
8.43
 2,081,010 8.21 8.47 8.14 90,000 2,000 1.6
03/03/2015
8.21
 1,701,100 8.00 8.25 8.03 0 101,000 -22.6
02/03/2015
8.00
 230,880 8.07 8.14 8.00 500 600 -0.1
27/02/2015
8.07
 394,100 8.14 8.14 8.00 2,000 130,900 -28.9
26/02/2015
8.14
 275,500 8.25 8.25 8.11 0 0 0
25/02/2015
8.25
 169,700 8.29 8.32 8.25 70,000 0 1.6
24/02/2015
8.29
 302,400 8.25 8.32 8.25 112,400 105,300 -21.4
13/02/2015
8.25
 454,000 8.29 8.36 8.18 85,000 300,000 -66.3
12/02/2015
8.29
 1,007,100 8.36 8.43 8.25 0 111,400 -25.6
11/02/2015
8.36
 1,284,400 8.07 8.36 8.07 5,300 0 0.1
10/02/2015
8.07
 411,310 8.03 8.11 7.63 0 0 -1.1
09/02/2015
8.03
 283,600 8.03 8.07 8.00 80,200 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |