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)
06/02/2015
8.03
 389,400 7.96 8.18 8.00 0 500 -0.1
05/02/2015
7.96
 420,350 8.03 8.11 7.96 6,300 0 0.1
04/02/2015
8.03
 289,700 7.92 8.07 7.81 500 0 0.0
03/02/2015
7.92
 686,400 8.07 8.14 7.92 500 600 -0.1
02/02/2015
8.07
 366,100 8.36 8.36 8.07 0 3,000 -0.7
30/01/2015
8.36
 1,032,400 8.43 8.47 8.18 90,000 4,000 1.2
29/01/2015
8.43
 818,500 8.51 8.58 8.40 0 600 -0.1
28/01/2015
8.51
 928,300 8.58 8.69 8.36 0 75,000 -17.4
27/01/2015
8.58
 1,642,100 8.72 8.90 8.43 50,400 400 1.1
26/01/2015
8.72
 1,353,360 8.69 8.83 8.65 5,200 0 0.1
23/01/2015
8.69
 2,324,300 8.51 8.83 8.51 218,700 0 5.2
22/01/2015
8.51
 539,300 8.54 8.65 8.47 0 0 0
21/01/2015
8.54
 1,872,600 8.29 8.61 8.21 295,500 0 6.9
20/01/2015
8.29
 817,900 8.40 8.43 8.21 13,500 0 0.3
19/01/2015
8.40
 884,500 8.47 8.51 8.29 166,200 0 3.8
16/01/2015
8.47
 1,007,200 8.61 8.72 8.43 0 0 0
15/01/2015
8.61
 1,848,200 8.21 8.69 8.03 392,000 0 9.1
14/01/2015
8.21
 1,314,510 7.89 8.36 7.63 100,000 0 0
13/01/2015
7.89
 1,572,900 8.14 8.14 7.81 218,000 0 4.8
12/01/2015
8.14
 1,285,100 8.18 8.36 8.14 0 0 0
09/01/2015
8.18
 1,085,100 8.21 8.51 7.27 0 0 0
08/01/2015
8.21
 662,500 8.11 8.72 7.92 32,000 0 0.7
07/01/2015
8.11
 880,200 7.74 8.11 7.78 0 0 0
06/01/2015
7.74
 717,700 7.60 7.74 7.34 0 0 0
05/01/2015
7.60
 532,400 7.60 8.00 6.76 0 0 0
31/12/2014
7.60
 1,083,600 7.05 7.60 7.16 0 0 0
30/12/2014
7.05
 257,400 6.91 7.09 6.83 104,500 0 2.0
29/12/2014
6.91
 415,500 6.87 7.01 6.80 205,600 0 3.9
26/12/2014
6.87
 88,200 6.91 7.01 6.25 0 0 0
25/12/2014
6.91
 203,500 7.01 7.05 6.91 0 0 0
24/12/2014
7.01
 287,400 6.98 7.09 6.98 0 0 0
23/12/2014
6.98
 315,400 6.87 7.12 6.87 0 0 0
22/12/2014
6.87
 311,000 6.65 6.91 6.58 81,400 0 1.5
19/12/2014
6.65
 235,000 6.80 6.94 6.07 0 0 0
18/12/2014: Cổ tức tiền mặt tỉ lệ: 5%
18/12/2014
6.80
 303,200 6.54 6.83 6.62 44,100 0 0.8
17/12/2014
6.54
 599,250 6.97 7.07 6.33 27,600 0 0.5
16/12/2014
6.97
 260,000 7.18 7.18 6.93 0 0 0
15/12/2014
7.18
 577,200 7.11 7.29 7.04 180,000 0 3.7
12/12/2014
7.11
 320,400 7.07 7.14 6.37 110,000 0 2.2
11/12/2014
7.07
 379,050 7.07 7.14 6.33 90,000 0 1.8
10/12/2014
7.07
 604,400 6.86 7.14 6.72 70,000 0 1.4
09/12/2014
6.86
 1,193,200 7.21 7.25 6.51 629,000 0 12.7
08/12/2014
7.21
 691,540 7.25 7.39 6.93 205,000 0 4.2
05/12/2014
7.25
 1,347,700 7.07 7.46 6.22 0 0 13.9
04/12/2014
7.07
 1,062,700 6.58 7.07 6.61 400,000 0 7.8
03/12/2014
6.58
 1,369,000 6.37 6.72 6.33 0 0 0
02/12/2014
6.37
 464,600 6.37 6.40 5.73 0 0 0
01/12/2014
6.37
 234,900 6.37 6.61 6.33 0 500 -0.1
28/11/2014
6.37
 1,076,600 6.37 6.54 6.22 0 0 0
27/11/2014
6.37
 217,350 6.37 6.37 6.12 0 0 0
26/11/2014
6.37
 641,500 6.54 6.61 6.26 0 0 0
25/11/2014
6.54
 223,450 6.61 6.72 6.54 0 0 0
24/11/2014
6.61
 293,100 6.75 6.83 6.58 0 0 0
21/11/2014
6.75
 197,500 6.86 7.04 6.65 500 0 0.0
20/11/2014
6.86
 272,100 6.83 7.04 6.65 45,000 0 0.9
19/11/2014
6.83
 428,500 7.14 7.18 6.79 0 0 0
18/11/2014
7.14
 568,900 7.53 7.53 7.04 0 0 0
17/11/2014
7.53
 286,600 7.25 7.53 7.21 0 0 0
14/11/2014
7.25
 530,820 7.43 7.50 7.25 0 0 0
13/11/2014
7.43
 436,200 7.57 7.71 7.36 0 0 0
12/11/2014
7.57
 261,400 7.50 7.74 7.50 90,000 0 1.8
11/11/2014
7.50
 490,920 7.29 7.57 7.07 0 0 0
10/11/2014
7.29
 524,950 7.64 7.64 7.18 0 70,000 -1.4
07/11/2014
7.64
 821,000 7.32 7.71 7.25 0 0 0
06/11/2014
7.32
 923,300 6.75 7.32 6.72 0 20,000 -0.4
05/11/2014
6.75
 628,700 6.58 6.86 6.51 0 0 0
04/11/2014
6.58
 570,100 6.37 6.65 6.22 0 0 0
03/11/2014
6.37
 502,500 6.29 6.47 6.26 0 0 0
31/10/2014
6.29
 321,800 6.33 6.33 6.15 0 0 0
30/10/2014
6.33
 442,540 6.37 6.51 6.01 0 0 0
29/10/2014
6.37
 716,700 5.94 6.40 5.87 0 0 0
28/10/2014
5.94
 352,820 5.73 6.01 5.69 20,000 0 0.3
27/10/2014
5.73
 234,500 5.84 5.98 5.52 0 0 0
24/10/2014
5.84
 259,500 5.62 5.84 5.62 0 0 0
23/10/2014
5.62
 658,900 6.12 6.12 5.62 0 0 0
22/10/2014
6.12
 387,900 6.19 6.29 5.98 0 0 0
21/10/2014
6.19
 846,350 5.76 6.22 5.09 0 0 0
20/10/2014
5.76
 388,340 5.48 5.91 5.41 0 0 0
17/10/2014
5.48
 820,620 5.45 5.73 5.20 0 0 0
16/10/2014
5.45
 1,060,800 5.76 6.26 5.38 0 0 0
15/10/2014
5.76
 835,700 5.34 5.76 5.38 0 0 0
14/10/2014
5.34
 852,100 4.99 5.34 4.95 0 0 0
13/10/2014
4.99
 473,100 4.70 5.09 4.77 0 0 0
10/10/2014
4.70
 314,300 4.70 4.92 4.60 0 0 0
09/10/2014
4.70
 860,400 4.84 5.13 4.39 0 0 0
08/10/2014
4.84
 448,140 4.42 4.84 4.84 0 0 0
07/10/2014
4.42
 29,800 4.46 4.46 4.42 0 0 0
06/10/2014
4.46
 2,263,000 4.07 4.46 3.96 0 0 0
03/10/2014
4.07
 89,600 4.10 4.10 4.07 0 0 0
02/10/2014
4.10
 73,700 4.10 4.10 4.07 0 0 0
01/10/2014
4.10
 71,300 4.10 4.10 4.07 0 0 0
30/09/2014
4.10
 55,700 4.07 4.10 4.10 0 0 0
29/09/2014
4.07
 118,600 4.07 4.14 4.07 0 0 0
26/09/2014
4.07
 110,600 4.03 4.07 4.03 0 0 0
25/09/2014
4.03
 72,800 4.03 4.03 4.00 0 0 0
24/09/2014
4.03
 15,800 4.03 4.07 4.03 0 0 0
23/09/2014
4.03
 85,400 4.07 4.07 4.03 0 0 0
22/09/2014
4.07
 37,500 4.10 4.14 4.07 0 0 0
19/09/2014
4.10
 61,500 4.03 4.14 4.10 0 0 0
18/09/2014
4.03
 31,000 3.96 4.31 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |