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
(2024-08-20) 		0.15 0.76% 8,420,100 470,500 9.4
19.70
20.45
20
2 tháng
(2024-07-22) 		-0.45 -2.20% 21,281,200 1,188,800 23.4
19
20.50
20
3 tháng
(2024-06-21) 		-2.30 -10.31% 30,796,900 1,315,610 26.3
19
22.30
20
6 tháng
(2024-03-25) 		-4.55 -18.53% 87,368,400 2,605,476 53.9
19
25.15
20
12 tháng
(2023-09-25) 		-4.52 -18.43% 181,444,200 -5,173,980 -139.9
19
25.88
20
24 tháng
(2022-09-30) 		-4.75 -19.20% 374,048,000 -1,956,427 -92.3
19
31.03
20
36 tháng
(2021-10-05) 		1.81 9.97% 724,930,000 -334,764 -98.5
17.49
31.03
20
60 tháng
(2019-10-16) 		4.46 28.70% 948,102,470 -17,636,369 -467.3
11.57
31.03
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
27.47
 1,020,500 27.70 27.70 27.06 2,700 86,900 -2.5
06/07/2023
27.70
 723,000 27.89 27.89 27.24 1,500 64,200 -1.9
05/07/2023
27.89
 580,800 28.07 28.26 27.84 3,000 159,400 -4.8
04/07/2023
28.07
 820,600 27.43 28.17 27.29 14,500 56,100 -1.3
03/07/2023
27.43
 636,000 27.61 27.98 27.43 13,900 28,400 -0.4
30/06/2023
27.61
 1,212,100 28.72 28.72 27.61 5,400 128,700 -3.8
29/06/2023
28.72
 465,700 29.27 29.37 28.67 1,100 61,900 -1.9
28/06/2023
29.27
 566,800 29.37 29.69 29.18 4,000 0 0.1
27/06/2023
29.37
 409,100 29.18 29.55 29.14 100 9,800 -0.3
26/06/2023
29.18
 589,900 29.55 29.55 28.81 600 57,500 -1.8
23/06/2023
29.55
 458,100 29.92 30.11 29.41 18,400 12,600 0.2
22/06/2023
29.92
 1,534,700 28.81 29.92 28.91 27,000 103,100 -2.4
21/06/2023
28.81
 596,300 28.63 29.00 28.63 2,200 184,900 -5.7
20/06/2023
28.63
 737,100 29.09 29.09 28.44 0 40,800 -1.3
19/06/2023
29.09
 273,300 29.09 29.37 28.91 0 29,500 -0.9
16/06/2023
29.09
 632,600 29.74 29.83 29.09 0 71,400 -2.3
15/06/2023
29.74
 289,500 29.32 29.74 29.18 2,800 8,400 -0.2
14/06/2023
29.32
 710,400 29.55 29.78 29.09 2,100 8,800 -0.2
13/06/2023
29.55
 532,200 29.92 30.11 29.55 600 6,300 -0.2
12/06/2023
29.92
 513,100 29.69 30.24 29.51 11,000 60,700 -1.6
09/06/2023
29.69
 738,900 29.97 30.01 29.27 1,700 6,400 -0.2
08/06/2023
29.97
 791,900 30.20 30.43 29.97 500 228,200 -7.4
07/06/2023
30.20
 1,128,600 30.94 31.21 30.11 20,400 368,000 -11.5
06/06/2023
30.94
 240,700 31.03 31.03 30.57 4,500 1,500 0.1
05/06/2023
31.03
 754,800 30.38 31.40 30.43 24,600 5,100 0.7
02/06/2023
30.38
 456,400 30.48 30.75 30.29 32,900 24,900 0.3
01/06/2023
30.48
 318,600 30.48 30.61 30.24 18,800 13,700 0.2
31/05/2023
30.48
 568,800 30.75 31.03 30.34 10,100 5,700 0.1
30/05/2023
30.75
 594,800 30.34 30.98 30.11 19,700 100 0.6
29/05/2023
30.34
 326,600 30.38 30.52 30.15 14,800 0 0.5
26/05/2023
30.38
 467,600 30.38 30.98 30.01 52,300 2,100 1.7
25/05/2023
30.38
 529,500 30.29 30.43 29.88 58,400 0 1.9
24/05/2023
30.29
 574,300 30.20 30.71 30.15 1,100 4,400 -0.1
23/05/2023
30.20
 671,600 30.57 30.66 29.92 16,500 6,600 0.3
22/05/2023
30.57
 1,589,100 29.27 30.94 29.55 533,300 0 17.6
19/05/2023
29.27
 1,146,200 28.58 29.78 28.63 144,500 0 4.6
18/05/2023
28.58
 362,100 28.31 28.63 28.31 12,600 6,000 0.2
17/05/2023
28.31
 471,300 28.63 28.81 28.26 11,400 5,000 0.2
16/05/2023
28.63
 983,400 28.44 29.04 28.49 42,800 300 1.3
15/05/2023
28.44
 411,200 28.77 29.09 28.44 43,700 200 1.4
12/05/2023
28.77
 1,109,200 28.44 28.91 27.98 37,600 11,500 0.8
11/05/2023
28.44
 682,500 28.81 29.37 28.44 4,200 5,300 -0.0
10/05/2023
28.81
 386,400 28.72 29.04 28.67 4,000 2,400 0.0
09/05/2023
28.72
 430,000 28.58 28.86 28.44 18,100 0 0.6
08/05/2023
28.58
 693,700 28.77 29.27 28.58 12,200 10,000 0.1
05/05/2023
28.77
 548,200 29.18 29.32 28.77 6,500 0 0.2
04/05/2023
29.18
 919,900 29.04 29.51 28.77 9,800 13,700 -0.1
28/04/2023
29.04
 1,325,200 27.94 29.51 28.03 38,100 142,500 -3.3
27/04/2023
27.94
 956,600 27.94 28.40 27.80 0 483,100 -14.6
26/04/2023
27.94
 240,000 27.89 27.98 27.57 4,200 2,500 0.1
25/04/2023
27.89
 834,200 27.89 28.49 27.84 5,800 159,600 -4.6
24/04/2023
27.89
 597,600 27.34 27.98 27.10 4,004 0 0.1
21/04/2023
27.34
 500,700 27.15 27.66 27.06 7,700 0 0.2
20/04/2023
27.15
 257,800 27.15 27.24 27.06 2,000 0 0.1
19/04/2023
27.15
 543,900 27.06 27.52 27.15 7,200 0 0.2
18/04/2023
27.06
 192,900 26.74 27.10 26.64 4,600 0 0.1
17/04/2023
26.74
 258,500 26.78 27.06 26.60 300 0 0.0
14/04/2023
26.78
 571,800 27.66 27.70 26.78 100 19,700 -0.6
13/04/2023
27.66
 240,600 27.61 28.03 27.52 100 1,000 -0.0
12/04/2023
27.61
 841,800 27.52 28.44 27.52 0 172,600 -5.2
11/04/2023
27.52
 456,500 27.01 27.52 26.83 20,400 0 0.6
10/04/2023
27.01
 269,500 26.92 27.34 26.83 4,700 13,800 -0.3
07/04/2023
26.92
 375,800 27.24 27.34 26.83 12,000 1,000 0.3
06/04/2023
27.24
 882,700 28.17 28.26 27.24 8,200 36,650 -0.8
05/04/2023
28.17
 939,900 27.61 28.54 27.29 18,700 44,500 -0.8
04/04/2023
27.61
 707,900 26.92 27.61 26.78 27,500 6,105 0.6
03/04/2023
26.92
 532,100 26.60 27.15 26.50 4,500 1,100 0.1
31/03/2023
26.60
 437,800 26.41 26.60 26.32 53,400 4,400 1.4
30/03/2023
26.41
 241,900 26.41 26.64 26.41 73,700 0 2.1
29/03/2023
26.41
 246,200 26.32 26.60 26.23 32,590 0 0.9
28/03/2023
26.32
 461,600 26.41 26.55 26.09 62,600 4,400 1.7
27/03/2023
26.41
 650,400 25.86 26.50 25.81 317,800 6,400 8.9
24/03/2023
25.86
 315,300 26.09 26.13 25.86 100 18,500 -0.5
23/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
23/03/2023
26.09
 323,000 26.04 26.32 25.86 100 20,000 -0.6
22/03/2023
26.04
 466,600 25.86 26.22 25.82 65,200 500 1.9
21/03/2023
25.86
 638,700 25.42 26.04 25.55 208,100 3,513 1.0
20/03/2023
25.42
 583,900 25.86 26.13 25.42 200,000 158,300 1.2
17/03/2023
25.86
 542,700 25.95 26.22 25.60 156,600 207,700 -1.5
16/03/2023
25.95
 163,100 26.31 26.31 25.91 50,400 209,800 -4.6
15/03/2023
26.31
 479,300 25.86 26.44 26.00 26,100 200,000 -5.1
14/03/2023
25.86
 1,029,300 26.13 26.22 25.51 402,200 204,600 5.7
13/03/2023
26.13
 591,900 26.40 26.49 26.09 204,601 201,100 0.1
10/03/2023
26.40
 557,300 26.93 26.93 26.13 11,512 7,500 0.1
09/03/2023
26.93
 424,200 26.58 27.20 26.62 24,600 11,204 0.4
08/03/2023
26.58
 1,279,800 26.49 26.67 25.86 3,500 814,357 -24.2
07/03/2023
26.49
 820,700 26.22 27.60 26.49 500 263,000 -7.8
06/03/2023
26.22
 552,500 26.71 27.07 26.22 1,900 900 0.0
03/03/2023
26.71
 749,100 27.47 27.65 26.40 0 254,500 -7.6
02/03/2023
27.47
 2,070,400 26.09 27.56 26.00 176,000 666,700 -15.1
01/03/2023
26.09
 462,700 25.60 26.09 25.42 94,700 100 2.8
28/02/2023
25.60
 283,600 25.42 25.86 25.42 83,000 100 2.4
27/02/2023
25.42
 326,600 26.04 26.04 25.28 114,700 11,300 2.9
24/02/2023
26.04
 400,600 26.04 26.58 25.86 58,002 22,100 1.0
23/02/2023
26.04
 797,700 25.33 26.09 24.84 249,300 0 7.3
22/02/2023
25.33
 611,600 25.60 25.86 25.24 120,700 53,300 1.9
21/02/2023
25.60
 677,400 26.31 26.58 25.60 304 8,200 -0.2
20/02/2023
26.31
 605,400 26.22 26.67 25.91 1,000 111,100 -3.2
17/02/2023
26.22
 630,200 25.73 26.58 25.46 85,600 3,302 2.4
16/02/2023
25.73
 412,800 25.86 26.27 25.64 65,200 100 1.9
15/02/2023
25.86
 488,900 25.64 26.13 25.42 73,600 7,700 1.9

Chính sách bảo mật | Điều khoản sử dụng |