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)
25/10/2016
15.08
 252,150 15.10 15.19 14.97 0 0 0
24/10/2016
15.19
 93,900 15.32 15.34 15.19 0 0 0
21/10/2016
15.32
 344,760 15.19 15.47 15.19 0 0 0
20/10/2016
15.21
 1,007,980 15.67 15.67 15.10 0 0 0
19/10/2016
15.75
 336,940 16.19 16.19 15.75 0 0 0
18/10/2016
15.97
 216,660 15.71 16.13 15.62 0 0 0
17/10/2016
15.75
 342,050 15.97 16.04 15.75 0 0 0
14/10/2016
16.06
 361,770 16.15 16.19 16.02 0 0 0
13/10/2016
16.19
 204,310 16.45 16.45 16.10 0 0 0
12/10/2016
16.28
 133,100 16.32 16.54 16.15 0 0 0
11/10/2016
16.32
 685,640 16.54 16.63 15.80 0 0 0
10/10/2016
16.59
 324,860 16.89 17.02 16.59 0 0 0
07/10/2016
16.89
 393,430 16.89 16.89 16.74 0 0 0
06/10/2016
16.85
 286,540 16.94 16.94 16.80 0 0 0
05/10/2016
16.80
 553,330 16.41 16.85 16.41 0 0 0
04/10/2016
16.45
 634,060 16.45 16.80 16.35 0 0 0
03/10/2016
16.24
 314,700 16.54 16.63 16.24 0 0 0
30/09/2016
16.59
 571,830 16.85 16.85 16.54 0 0 0
29/09/2016
16.85
 699,330 16.41 16.89 16.41 0 0 0
28/09/2016
16.45
 468,660 16.41 16.54 16.28 0 0 0
27/09/2016
16.37
 545,500 16.19 16.39 16.06 0 0 0
26/09/2016
16.19
 552,680 16.04 16.32 15.95 0 0 0
23/09/2016
16.02
 901,180 16.02 16.28 15.93 0 0 0
22/09/2016
16.02
 1,287,880 15.62 16.15 15.60 0 0 0
21/09/2016
15.58
 791,620 15.32 15.58 15.23 0 0 0
20/09/2016
15.32
 435,540 15.23 15.36 15.10 0 0 0
19/09/2016
15.25
 480,460 15.19 15.27 15.14 0 0 0
16/09/2016
14.88
 2,574,380 15.32 15.32 14.88 0 0 0
15/09/2016
15.43
 912,380 15.54 15.58 14.68 0 0 0
14/09/2016
15.54
 567,190 15.36 15.58 15.27 0 0 0
13/09/2016
15.36
 296,300 15.36 15.40 15.23 0 0 0
12/09/2016
15.32
 379,700 15.32 15.36 15.19 0 0 0
09/09/2016
15.36
 412,330 15.45 15.45 15.19 0 0 0
08/09/2016
15.40
 465,790 15.14 15.40 15.14 0 0 0
07/09/2016
15.19
 263,950 15.10 15.23 15.01 0 0 0
06/09/2016
15.10
 340,160 15.01 15.23 15.01 0 0 0
05/09/2016
15.01
 457,370 15.27 15.27 15.01 0 0 0
01/09/2016
15.27
 360,540 15.58 15.58 15.27 0 0 0
31/08/2016
15.58
 710,360 15.67 15.71 15.54 0 0 0
30/08/2016
15.67
 601,580 15.27 15.67 15.27 0 0 0
29/08/2016
15.27
 822,340 15.32 15.54 15.27 0 0 0
26/08/2016
15.32
 347,660 15.19 15.36 15.10 0 0 0
25/08/2016
15.14
 452,250 15.32 15.32 15.10 0 0 0
24/08/2016
15.23
 240,060 15.19 15.27 15.14 0 0 0
23/08/2016
15.19
 476,890 15.19 15.23 15.10 0 0 0
22/08/2016
15.23
 693,630 15.40 15.54 15.23 0 0 0
19/08/2016
15.40
 430,410 15.45 15.58 15.36 0 0 0
18/08/2016
15.49
 1,049,030 15.67 15.71 15.45 0 0 0
17/08/2016
15.67
 556,770 15.54 15.71 15.40 0 0 0
16/08/2016
15.54
 1,106,890 15.14 15.58 15.10 0 0 0
15/08/2016
15.14
 504,680 15.05 15.19 14.97 0 0 0
12/08/2016: Cổ tức tiền mặt tỉ lệ: 8%
12/08/2016
15.05
 740,210 15.32 15.32 15.01 0 0 0
11/08/2016
15.45
 682,120 15.49 15.75 15.41 0 0 0
10/08/2016
15.45
 422,930 15.58 15.66 15.41 0 0 0
09/08/2016
15.58
 1,330,540 14.93 15.62 14.85 0 0 0
08/08/2016
14.89
 197,420 14.81 14.93 14.81 0 0 0
05/08/2016
14.89
 231,670 14.72 14.93 14.72 0 0 0
04/08/2016
14.89
 402,290 14.89 15.11 14.85 0 0 0
03/08/2016
14.89
 163,780 14.98 14.98 14.81 0 0 0
02/08/2016
14.98
 578,050 15.06 15.06 14.89 0 0 0
01/08/2016
15.06
 283,670 15.11 15.11 14.93 0 0 0
29/07/2016
15.02
 563,960 14.89 15.11 14.85 0 0 0
28/07/2016
14.85
 414,250 14.59 14.89 14.59 0 0 0
27/07/2016
14.55
 369,970 14.55 14.72 14.51 0 0 0
26/07/2016
14.68
 258,980 14.81 14.85 14.64 0 0 0
25/07/2016
14.81
 195,250 14.76 14.85 14.72 0 0 0
22/07/2016
14.76
 448,510 14.76 14.81 14.59 0 0 0
21/07/2016
14.76
 630,770 14.68 14.98 14.68 0 0 0
20/07/2016
14.68
 455,140 14.98 14.98 14.68 0 0 0
19/07/2016
15.02
 616,340 15.19 15.23 14.76 0 0 0
18/07/2016
15.11
 841,170 14.64 15.23 14.64 0 0 0
15/07/2016
14.64
 575,310 14.42 14.68 14.34 0 0 0
14/07/2016
14.42
 992,140 14.81 14.81 14.42 0 0 0
13/07/2016
14.76
 397,420 14.55 14.85 14.55 0 0 0
12/07/2016
14.55
 740,300 14.68 14.81 14.46 0 0 0
11/07/2016
14.64
 861,850 14.85 15.02 14.59 0 0 0
08/07/2016
14.89
 588,030 14.89 15.11 14.81 0 0 0
07/07/2016
14.89
 761,030 14.89 14.98 14.68 0 0 0
06/07/2016
14.64
 665,230 14.68 14.76 14.46 0 0 0
05/07/2016
14.72
 1,062,340 15.06 15.32 14.72 0 0 0
04/07/2016
15.06
 610,490 15.28 15.32 15.02 0 0 0
01/07/2016
15.15
 1,380,200 15.19 15.28 14.93 0 0 0
30/06/2016
14.85
 1,183,910 15.19 15.32 14.81 0 0 0
29/06/2016
15.28
 1,300,320 14.76 15.28 14.64 0 0 0
28/06/2016
14.89
 692,630 14.68 15.19 14.68 0 0 0
27/06/2016
14.72
 815,820 14.93 15.19 14.59 0 0 0
24/06/2016
14.89
 3,134,360 13.95 14.89 13.61 0 0 0
23/06/2016
13.95
 543,640 14.12 14.25 13.78 0 0 0
22/06/2016
14.12
 864,670 14.04 14.29 14.04 0 0 0
21/06/2016
14.21
 1,035,810 14.55 14.68 14.04 0 0 0
20/06/2016
14.55
 481,160 13.91 14.55 13.91 0 0 0
17/06/2016
13.69
 2,295,350 14.12 14.16 13.69 0 0 0
16/06/2016
14.12
 1,774,830 13.39 14.12 13.31 0 0 0
15/06/2016
13.27
 455,630 13.27 13.35 13.14 0 0 0
14/06/2016
13.18
 167,530 13.05 13.35 13.05 0 0 0
13/06/2016
13.09
 350,470 13.48 13.48 13.09 0 0 0
10/06/2016
13.48
 374,990 13.44 13.48 13.27 0 0 0
09/06/2016
13.31
 282,020 13.27 13.35 13.14 0 0 0
08/06/2016
13.27
 293,070 13.31 13.39 13.27 0 0 0
07/06/2016
13.31
 343,950 13.44 13.57 13.27 0 0 0

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