CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

20
-0.15
(-0.74%)
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
(2024-08-19) 		0.25 1.26% 9,169,600 586,900 11.7
19.70
20.45
20.15
2 tháng
(2024-07-22) 		-0.30 -1.47% 21,005,400 1,193,300 23.5
19
20.50
20.15
3 tháng
(2024-06-20) 		-2.25 -10.04% 31,066,400 1,337,410 26.7
19
22.40
20.15
6 tháng
(2024-03-22) 		-4.40 -17.92% 87,687,400 2,599,976 53.7
19
25.15
20.15
12 tháng
(2023-09-25) 		-4.37 -17.82% 181,168,400 -5,169,480 -139.8
19
25.88
20.15
24 tháng
(2022-09-29) 		-3.82 -15.93% 377,136,300 -1,894,227 -90.7
19
31.03
20.15
36 tháng
(2021-10-04) 		1.80 9.79% 728,293,600 -279,064 -97.3
17.49
31.03
20.15
60 tháng
(2019-10-15) 		4.58 29.38% 947,961,540 -17,690,819 -468.6
11.57
31.03
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
27.57
 888,800 27.47 27.75 27.24 39,100 2,800 1.1
11/09/2023
27.47
 1,383,100 27.24 27.84 27.29 17,200 4,000 0.4
08/09/2023
27.24
 2,023,900 26.55 27.52 26.60 25,700 574,100 -16.0
07/09/2023
26.55
 973,300 26.74 26.97 26.37 12,600 44,100 -0.9
06/09/2023
26.74
 965,800 26.78 27.20 26.60 2,000 201,900 -5.8
05/09/2023
26.78
 897,200 25.77 26.83 25.86 25,500 13,100 0.4
31/08/2023
25.77
 617,700 25.44 25.90 25.44 45,500 19,700 0.7
30/08/2023
25.44
 293,900 25.44 25.58 25.35 1,000 2,000 -0.0
29/08/2023
25.44
 492,100 25.49 25.63 25.30 5,800 100 0.2
28/08/2023
25.49
 360,700 25.40 25.67 25.21 57,000 4,500 1.4
25/08/2023
25.40
 563,900 25.49 25.49 25.26 200,000 114,600 2.3
24/08/2023
25.49
 336,600 25.40 25.49 25.21 95,000 3,000 2.5
23/08/2023
25.40
 367,800 25.58 25.77 25.35 74,100 100 2.0
22/08/2023
25.58
 675,000 25.40 25.58 24.98 328,900 9,800 8.7
21/08/2023
25.40
 431,700 25.12 25.58 24.98 111,100 300 3.0
18/08/2023
25.12
 1,663,300 26.97 26.97 25.12 319,000 9,800 8.6
17/08/2023
26.97
 679,600 27.24 27.24 26.92 8,400 3,700 0.1
16/08/2023
27.24
 382,200 27.43 27.57 27.15 22,200 600 0.6
15/08/2023
27.43
 919,500 27.38 27.80 27.34 34,200 203,000 -5.0
14/08/2023
27.38
 729,600 27.43 27.61 27.20 4,900 250,300 -7.3
11/08/2023
27.43
 689,900 27.34 27.43 26.87 400 40,900 -1.2
10/08/2023
27.34
 1,069,600 27.61 27.98 27.34 2,000 8,800 -0.2
09/08/2023
27.61
 806,500 27.98 28.07 27.57 6,400 200 0.2
08/08/2023
27.98
 1,841,800 27.10 27.98 27.10 23,300 107,500 -2.5
07/08/2023
27.10
 650,200 27.10 27.38 27.10 16,600 210,600 -5.7
04/08/2023
27.10
 495,800 27.24 27.38 27.06 6,900 13,100 -0.2
03/08/2023
27.24
 753,900 26.97 27.34 26.97 1,400 32,300 -0.9
02/08/2023
26.97
 401,000 27.01 27.01 26.78 6,600 15,800 -0.3
01/08/2023
27.01
 599,200 27.15 27.15 26.83 5,100 84,400 -2.3
31/07/2023
27.15
 589,500 27.01 27.57 26.97 3,500 0 0.1
28/07/2023
27.01
 724,700 26.87 27.20 26.78 4,800 200 0.1
27/07/2023
26.87
 1,561,600 27.75 28.07 25.81 6,600 44,300 -1.1
26/07/2023
27.75
 660,100 27.61 28.07 27.52 2,500 84,700 -2.5
25/07/2023
27.61
 748,800 27.94 28.12 27.61 2,700 19,100 -0.5
24/07/2023
27.94
 1,052,200 28.40 28.40 27.70 11,700 74,800 -1.9
21/07/2023
28.40
 1,008,900 28.17 28.54 27.94 59,100 11,800 1.4
20/07/2023
28.17
 1,378,500 28.49 28.49 28.03 162,600 36,200 3.9
19/07/2023
28.49
 741,400 28.58 29.00 28.35 32,300 15,600 0.5
18/07/2023
28.58
 788,400 28.81 28.86 28.49 3,200 69,100 -2.0
17/07/2023
28.81
 884,300 28.58 28.95 28.63 3,800 4,900 -0.0
14/07/2023
28.58
 1,759,200 27.89 28.58 27.98 125,300 18,600 3.3
13/07/2023
27.89
 844,500 27.66 27.98 27.66 72,100 71,800 0.0
12/07/2023
27.66
 489,000 27.84 27.94 27.57 8,200 57,900 -1.5
11/07/2023
27.84
 785,200 28.17 28.44 27.75 3,700 76,500 -2.2
10/07/2023
28.17
 1,100,000 27.47 28.17 27.24 23,300 10,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |