CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

19.10
0
(0%)
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
(2024-10-22) 		-0.05 -0.26% 3,907,300 378,900 7.3
18.30
19.30
19.10
2 tháng
(2024-09-23) 		-0.70 -3.54% 8,462,300 210,500 4.1
18.30
19.95
19.10
3 tháng
(2024-08-23) 		-1.10 -5.45% 14,850,600 352,200 6.9
18.30
20.20
19.10
6 tháng
(2024-05-27) 		-4.10 -17.67% 60,762,900 1,678,639 33.8
18.30
23.60
19.10
12 tháng
(2023-11-27) 		-4.06 -17.52% 166,725,600 -3,190,317 -93.2
18.30
25.88
19.10
24 tháng
(2022-12-02) 		-4.85 -20.24% 326,779,700 -7,971,942 -234.7
18.30
31.03
19.10
36 tháng
(2021-12-07) 		0.41 2.21% 683,678,900 -3,314,501 -167.2
17.49
31.03
19.10
60 tháng
(2019-12-18) 		4.07 27.06% 944,788,000 -14,323,266 -391.9
11.57
31.03
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
25.01
 602,100 25.49 25.49 24.91 6,500 16,100 -0.2
30/01/2024
25.44
 1,384,000 24.91 25.44 24.62 311,600 110,400 5.2
29/01/2024
24.62
 369,300 24.86 24.96 24.62 3,200 21,100 -0.5
26/01/2024
24.76
 311,400 24.62 24.86 24.62 29,400 95,000 -1.7
25/01/2024
24.62
 801,400 24.81 24.86 24.62 8,900 245,600 -6.0
24/01/2024
24.81
 1,324,900 25.15 25.25 24.71 112,800 586,300 -12.1
23/01/2024
25.15
 801,200 25.39 25.39 24.96 113,600 240,400 -3.3
22/01/2024
25.20
 1,508,000 25.35 25.64 24.91 3,500 97,300 -2.4
19/01/2024
25.10
 650,100 25.01 25.20 24.96 19,100 101,200 -2.1
18/01/2024
25.01
 650,200 25.10 25.25 24.81 14,400 400 0.4
17/01/2024
25.25
 700,500 25.30 25.59 25.05 18,200 2,400 0.4
16/01/2024
25.25
 509,900 25.01 25.25 24.86 0 5,400 -0.1
15/01/2024
24.96
 727,600 25.15 25.59 24.91 23,000 167,500 -3.7
12/01/2024
25.15
 1,686,900 25.30 25.69 24.91 24,900 0 0.6
11/01/2024
25.30
 1,922,100 24.76 25.44 24.66 23,600 400 0.6
10/01/2024
24.42
 1,927,800 24.32 24.81 24.23 133,100 800 3.3
09/01/2024
24.03
 593,600 24.03 24.13 23.94 2,000 0 0.0
08/01/2024
24.03
 696,400 23.98 24.23 23.98 300 1,000 -0.0
05/01/2024
23.94
 1,068,300 24.18 24.28 23.84 300 298,900 -7.3
04/01/2024
24.18
 1,847,500 24.32 24.42 24.13 2,500 172,500 -4.2
03/01/2024
24.13
 1,073,400 23.94 24.13 23.89 800 1,500 -0.0
02/01/2024
23.94
 1,588,800 23.94 23.98 23.45 11,200 100,200 -2.2
29/12/2023
23.84
 1,349,900 23.35 23.84 23.35 22,700 2,500 0.5
28/12/2023
23.35
 553,400 22.91 23.35 22.86 106,400 0 2.5
27/12/2023
22.91
 536,800 23.25 23.25 22.91 10,200 0 0.2
26/12/2023
23.25
 470,600 23.25 23.45 22.91 300 120,000 -2.8
25/12/2023
23.25
 708,700 22.82 23.35 22.67 12,700 157,100 -3.4
22/12/2023
22.82
 531,900 23.06 23.25 22.77 600 110,500 -2.6
21/12/2023
23.06
 568,200 23.01 23.06 22.62 0 200 -0.0
20/12/2023
23.01
 446,400 22.96 23.16 22.86 2,500 400 0.0
19/12/2023
22.96
 522,400 23.21 23.25 22.82 10,700 49,900 -0.9
18/12/2023
23.21
 183,400 23.45 23.45 23.21 0 37,600 -0.9
15/12/2023
23.45
 311,300 23.45 23.79 23.45 2,800 57,000 -1.3
14/12/2023
23.45
 759,000 23.64 23.79 23.35 5,800 186,500 -4.4
13/12/2023
23.64
 458,200 23.98 24.13 23.59 2,000 74,800 -1.8
12/12/2023
23.98
 666,600 24.08 24.13 23.69 0 222,200 -5.5
11/12/2023
24.08
 210,500 24.18 24.32 23.98 800 112,800 -2.8
08/12/2023
24.18
 1,260,100 24.13 24.57 23.98 1,800 545,800 -13.6
07/12/2023
24.13
 1,064,300 24.23 24.42 23.74 11,100 196,600 -4.6
06/12/2023
24.23
 575,700 24.23 24.37 23.98 2,000 100,600 -2.4
05/12/2023
24.23
 1,201,600 23.64 24.37 23.74 0 408,400 -10.1
04/12/2023
23.64
 357,200 23.25 23.64 23.35 3,300 100,900 -2.4
01/12/2023
23.25
 190,900 23.40 23.59 23.21 3,400 45,000 -1.0
30/11/2023
23.40
 221,900 23.45 23.59 23.21 5,000 48,400 -1.0
29/11/2023
23.45
 243,100 23.55 23.69 23.45 3,000 58,900 -1.4
28/11/2023
23.55
 120,900 23.16 23.55 23.06 2,200 0 0.1
27/11/2023
23.16
 270,400 23.69 23.69 23.16 12,400 43,800 -0.8
24/11/2023
23.69
 614,700 23.89 23.89 23.21 11,000 3,000 0.2
23/11/2023
23.89
 353,000 24.28 24.47 23.89 300 15,400 -0.4
22/11/2023
24.28
 481,500 24.13 24.47 24.13 0 28,900 -0.7
21/11/2023
24.13
 237,600 23.98 24.13 23.84 200 200 0
20/11/2023
23.98
 251,500 23.84 24.03 23.55 16,600 6,900 0.2
17/11/2023
23.84
 644,800 24.28 24.52 23.74 19,600 7,400 0.3
16/11/2023
24.28
 248,800 24.32 24.32 24.03 0 0 0
15/11/2023
24.32
 837,600 24.28 24.81 23.98 3,200 105,400 -2.6
14/11/2023
24.28
 491,300 23.94 24.32 23.69 100 17,100 -0.4
13/11/2023
23.94
 397,900 24.47 24.62 23.89 0 30,900 -0.8
10/11/2023
24.47
 923,200 23.74 24.96 24.13 43,200 21,800 0.5
09/11/2023
23.74
 906,000 23.74 24.03 23.64 26,100 249,000 -5.5
08/11/2023
23.74
 607,600 23.21 23.74 23.11 19,600 171,500 -3.7
07/11/2023
23.21
 542,500 23.16 23.45 22.86 90,400 150,000 -1.4
06/11/2023
23.16
 405,000 22.82 23.21 22.82 8,600 0 0.2
03/11/2023
22.82
 205,000 22.96 23.21 22.67 35,900 58,000 -0.5
02/11/2023
22.96
 446,300 22.23 22.96 22.23 24,500 148,300 -2.9
01/11/2023
22.23
 259,300 22.04 22.43 21.84 34,500 28,400 0.1
31/10/2023
22.04
 245,300 22.38 22.38 22.04 20,300 2,000 0.4
30/10/2023
22.38
 154,500 22.38 22.57 22.09 2,800 2,800 0.0
27/10/2023
22.38
 328,500 21.84 22.38 21.89 2,400 900 0.0
26/10/2023
21.84
 558,400 22.82 22.96 21.79 76,600 400 1.7
25/10/2023
22.82
 486,200 22.96 23.30 22.82 163,600 254,600 -2.1
24/10/2023
22.96
 757,600 22.23 23.01 22.18 182,400 289,400 -2.5
23/10/2023
22.23
 200,600 22.38 22.72 22.09 600 47,000 -1.1
20/10/2023
22.38
 438,600 22.28 22.38 21.75 20,800 165,800 -3.3
19/10/2023
22.28
 595,600 22.62 22.62 22.18 2,200 115,300 -2.6
18/10/2023
22.62
 1,195,300 23.79 23.79 22.52 154,900 312,100 -3.8
17/10/2023
23.79
 437,000 23.79 24.13 23.79 150,400 400 3.7
16/10/2023
23.79
 474,400 24.18 24.18 23.79 2,100 4,400 -0.1
13/10/2023
24.18
 388,000 24.18 24.28 23.89 11,100 3,200 0.2
12/10/2023
24.18
 631,400 24.47 24.52 24.03 2,800 7,000 -0.1
11/10/2023
24.47
 275,700 24.52 24.81 24.13 4,200 5,100 -0.0
10/10/2023
24.52
 653,000 23.98 25.01 24.13 9,100 0 0.2
09/10/2023
23.98
 553,500 23.55 23.98 23.55 203,900 6,000 4.8
06/10/2023
23.55
 221,800 23.50 23.84 23.50 7,000 102,000 -2.3
05/10/2023
23.50
 538,600 23.55 24.08 23.50 41,000 210,600 -4.1
04/10/2023
23.55
 369,700 23.55 23.89 23.35 43,800 201,100 -3.8
03/10/2023
23.55
 670,700 24.23 24.23 23.40 10,500 216,100 -5.0
02/10/2023
24.23
 435,200 23.84 24.23 23.98 3,300 7,700 -0.1
29/09/2023
23.84
 441,900 23.45 24.08 23.59 1,600 0 0.0
28/09/2023
23.45
 557,000 23.94 24.03 23.45 12,400 208,400 -4.7
27/09/2023
23.94
 656,600 23.84 23.94 23.35 22,700 9,700 0.3
26/09/2023
23.84
 1,021,700 24.52 24.66 23.84 159,200 343,000 -4.6
25/09/2023
24.52
 941,400 25.39 25.59 24.32 210,300 94,000 2.9
22/09/2023
25.39
 896,000 25.88 25.88 25.10 208,500 5,000 5.3
21/09/2023
25.88
 965,600 26.22 26.46 25.69 224,200 374,200 -4.0
20/09/2023
26.22
 585,100 25.98 26.51 26.03 8,900 253,200 -6.6
19/09/2023
25.98
 1,343,500 25.78 26.85 25.54 102,800 200,200 -2.7
18/09/2023
25.78
 401,600 25.88 26.08 25.54 0 0 0
15/09/2023
25.88
 991,000 26.66 26.85 25.88 18,500 204,100 -5.0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/09/2023
26.66
 757,200 27.24 27.39 26.56 5,200 0 0.1
13/09/2023
27.24
 1,663,300 27.57 27.66 27.20 74,600 349,800 -8.2

Chính sách bảo mật | Điều khoản sử dụng |