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)
17/08/2015
9.55
 1,843,400 9.78 9.82 9.47 0 0 0
14/08/2015
9.70
 1,485,440 9.59 9.70 9.51 0 0 0
13/08/2015
9.63
 3,533,040 9.74 9.74 9.40 0 0 0
12/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
12/08/2015
9.86
 2,861,500 9.74 9.89 9.47 0 0 0
11/08/2015
9.53
 2,584,680 9.64 9.67 9.53 0 0 0
10/08/2015
9.67
 2,170,220 9.60 9.78 9.53 0 0 0
07/08/2015
9.60
 2,746,120 9.46 9.67 9.39 0 0 0
06/08/2015
9.39
 5,907,090 9.10 9.46 9.10 0 0 0
05/08/2015
9.14
 2,047,940 9.14 9.14 8.92 0 0 0
04/08/2015
8.89
 1,401,370 8.92 9.00 8.85 0 0 0
03/08/2015
8.92
 3,763,440 8.92 8.96 8.57 0 0 0
31/07/2015
9.03
 3,583,490 8.82 9.03 8.78 0 0 0
30/07/2015
8.85
 3,698,770 8.82 9.03 8.75 0 0 0
29/07/2015
8.75
 2,880,460 8.71 8.92 8.68 0 0 0
28/07/2015
8.64
 10,592,840 8.18 8.75 8.14 0 0 0
27/07/2015
8.21
 1,542,910 8.25 8.25 8.07 0 0 0
24/07/2015
8.25
 2,645,710 8.14 8.25 8.03 0 0 0
23/07/2015
8.03
 1,557,860 8.07 8.25 8.03 0 0 0
22/07/2015
8.10
 541,900 8.07 8.14 8.00 0 0 0
21/07/2015
8.10
 692,660 8.21 8.21 8.07 0 0 0
20/07/2015
8.21
 817,060 8.28 8.28 8.07 0 0 0
17/07/2015
8.28
 1,426,300 8.39 8.53 8.28 0 0 0
16/07/2015
8.32
 637,970 8.39 8.43 8.25 0 0 0
15/07/2015
8.39
 645,360 8.32 8.43 8.28 0 0 0
14/07/2015
8.35
 1,010,490 8.32 8.43 8.21 0 0 0
13/07/2015
8.32
 770,640 8.14 8.32 8.07 0 0 0
10/07/2015
8.14
 659,940 8.18 8.18 8.03 0 0 0
09/07/2015
8.07
 1,136,310 7.96 8.07 7.82 0 0 0
08/07/2015
7.82
 859,840 7.93 7.96 7.68 0 0 0
07/07/2015
7.93
 1,366,440 8.07 8.07 7.78 0 0 0
06/07/2015
8.14
 1,132,700 8.21 8.25 8.03 0 0 0
03/07/2015
8.25
 1,044,960 8.25 8.25 8.14 0 0 0
02/07/2015
8.25
 524,350 8.21 8.25 8.14 0 0 0
01/07/2015
8.21
 574,530 8.18 8.21 8.14 0 0 0
30/06/2015
8.21
 466,250 8.28 8.35 8.21 0 0 0
29/06/2015
8.28
 492,240 8.18 8.28 8.14 0 0 0
26/06/2015
8.18
 754,580 8.28 8.32 8.18 0 0 0
25/06/2015
8.28
 620,150 8.32 8.35 8.21 0 0 0
24/06/2015
8.35
 361,570 8.39 8.43 8.32 0 0 0
23/06/2015
8.43
 471,210 8.32 8.43 8.32 0 0 0
22/06/2015
8.32
 620,290 8.43 8.50 8.32 0 0 0
19/06/2015
8.32
 832,450 8.28 8.43 8.25 0 0 0
18/06/2015
8.28
 934,860 8.43 8.43 8.18 0 0 0
17/06/2015
8.43
 931,350 8.71 8.75 8.43 0 0 0
16/06/2015
8.75
 951,420 9.00 9.00 8.75 0 0 0
15/06/2015
8.96
 407,700 9.28 9.28 8.96 0 0 0
12/06/2015
9.21
 2,603,360 8.92 9.28 8.92 0 0 0
11/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
10/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
09/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
08/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
05/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
04/06/2015
8.78
 0 8.78 8.78 8.78 0 0 0
03/06/2015
8.78
 0 8.78 8.78 8.78 100,000 0 2.4
02/06/2015
8.78
 1,216,600 8.60 8.82 8.60 0 0 0
01/06/2015
8.60
 536,800 8.57 8.64 8.50 0 0 0
29/05/2015
8.60
 283,400 8.60 8.60 8.53 0 0 0
28/05/2015
8.64
 368,300 8.46 8.64 8.46 0 0 0
27/05/2015
8.50
 900,500 8.28 8.57 8.21 0 0 0
26/05/2015
8.28
 591,000 8.39 8.39 7.85 0 0 0
25/05/2015
8.39
 239,700 8.46 8.46 8.28 0 0 0
22/05/2015
8.43
 564,400 8.28 8.50 8.21 0 0 0
21/05/2015
8.32
 771,600 8.25 8.46 7.53 0 0 0
20/05/2015: Cổ tức tiền mặt tỉ lệ: 13%
20/05/2015
8.28
 1,095,400 8.39 8.50 8.25 0 0 0
19/05/2015
8.35
 1,254,508 7.91 8.35 7.91 0 0 0
18/05/2015
7.85
 8,743,550 7.88 8.29 7.10 0 0 0
15/05/2015
7.88
 2,509,100 8.35 8.35 7.54 0 0 0
14/05/2015
8.29
 391,600 8.46 8.52 8.29 0 0 0
13/05/2015
8.46
 697,250 8.42 8.49 8.25 0 0 0
12/05/2015
8.29
 383,500 8.29 8.52 8.25 0 0 0
11/05/2015
8.15
 375,000 8.46 8.52 8.15 0 0 0
08/05/2015
8.29
 270,700 8.25 8.46 8.25 0 0 0
07/05/2015
8.12
 476,110 8.39 8.46 7.61 0 0 0
06/05/2015
8.46
 140,700 8.49 8.59 8.39 0 0 0
05/05/2015
8.59
 186,300 8.35 8.59 8.29 0 0 0
04/05/2015
8.39
 311,200 8.69 8.79 8.32 0 0 0
27/04/2015
8.69
 89,600 8.69 8.76 8.62 0 0 0
24/04/2015
8.73
 216,100 8.69 8.73 8.59 0 0 0
23/04/2015
8.69
 487,410 8.79 8.79 8.56 0 0 0
22/04/2015
8.73
 396,130 8.56 8.79 8.56 0 0 0
21/04/2015
8.69
 452,600 8.59 8.79 8.59 0 0 0
20/04/2015
8.62
 247,400 8.56 8.62 8.52 0 0 0
17/04/2015
8.52
 412,300 8.59 8.59 8.49 0 0 0
16/04/2015
8.59
 861,640 8.73 8.73 8.56 0 0 0
15/04/2015
8.79
 662,500 8.46 9.06 8.46 0 0 0
14/04/2015
8.52
 218,710 8.46 8.52 8.42 0 0 0
13/04/2015
8.49
 216,600 8.49 8.52 8.39 0 0 0
10/04/2015
8.52
 639,450 8.46 8.52 8.42 0 0 0
09/04/2015
8.46
 607,700 8.42 8.49 8.42 0 0 0
08/04/2015
8.42
 512,200 8.35 8.46 8.32 0 0 0
07/04/2015
8.35
 431,100 8.05 8.39 8.02 0 0 0
06/04/2015
8.05
 91,700 8.02 8.18 8.02 0 0 0
03/04/2015
8.08
 189,500 8.29 8.29 7.98 0 0 0
02/04/2015
8.02
 541,500 8.12 8.15 7.85 0 0 0
01/04/2015
8.08
 624,100 8.22 8.96 8.08 0 0 0
31/03/2015
8.22
 465,540 8.18 9.06 8.15 0 0 0
30/03/2015
8.22
 377,900 8.39 9.10 8.18 0 0 0
27/03/2015
8.39
 413,100 8.46 8.46 8.39 0 0 0
26/03/2015
8.42
 1,036,705 8.29 8.46 8.29 0 0 0
25/03/2015
8.39
 816,300 8.35 8.39 8.29 0 0 0

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