CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

19
-0.10
(-0.52%)
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)
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
14/02/2023
25.64
 407,700 26.04 26.40 25.55 63,000 20,990 1.2
13/02/2023
26.04
 1,103,900 25.06 26.04 25.06 472,800 12,400 13.4
10/02/2023
25.06
 902,000 24.97 25.86 24.97 139,500 12,600 3.6
09/02/2023
24.97
 208,100 25.06 25.28 24.70 74,500 0 2.1
08/02/2023
25.06
 622,200 25.06 25.28 24.84 333,100 2,200 9.3
07/02/2023
25.06
 652,600 25.02 25.60 24.93 133,900 17,100 3.3
06/02/2023
25.02
 613,500 24.13 25.06 23.90 14,900 8,500 0.2
03/02/2023
24.13
 371,900 23.99 24.39 23.63 232,000 204,600 0.7
02/02/2023
23.99
 573,100 24.62 25.06 23.99 2,196 84,500 -2.2
01/02/2023
24.62
 1,087,600 25.69 26.00 23.90 800 237,600 -6.5
31/01/2023
25.69
 1,179,900 24.39 25.69 24.35 199,460 305,800 -3.1
30/01/2023
24.39
 1,014,000 25.15 25.15 24.35 3,000 299,300 -8.1
27/01/2023
25.15
 1,114,000 25.37 25.69 24.53 4,400 102,200 -2.8
19/01/2023
25.37
 765,100 25.37 26.09 25.37 100 285,600 -8.1
18/01/2023
25.37
 381,600 25.60 25.69 25.33 3,805 145,800 -4.0
17/01/2023
25.60
 572,000 25.20 25.60 24.88 202,000 201,400 0.0
16/01/2023
25.20
 295,600 25.51 25.60 25.11 36,175 60,000 -0.7
13/01/2023
25.51
 554,500 25.55 25.86 25.42 67 3,900 -0.1
12/01/2023
25.55
 444,300 25.51 25.95 25.24 87 171,280 -4.9
11/01/2023
25.51
 839,900 25.15 25.86 24.75 311,717 335,000 -0.7
10/01/2023
25.15
 340,400 25.11 25.51 24.84 113,000 160,200 -1.3
09/01/2023
25.11
 681,300 25.64 25.95 24.79 1,800 185,300 -5.2
06/01/2023
25.64
 1,209,800 26.76 26.85 25.02 362,100 624,500 -7.5
05/01/2023
26.76
 958,100 27.16 28.00 26.49 0 526,800 -15.8
04/01/2023
27.16
 608,900 26.00 27.20 25.69 8,000 4,100 0.1
03/01/2023
26.00
 216,200 25.73 26.31 25.24 15,700 10 0.5
30/12/2022
25.73
 203,000 25.60 25.82 25.06 100,800 9,600 2.6
29/12/2022
25.60
 275,100 25.64 25.69 24.97 130,100 14,000 3.3
28/12/2022
25.64
 331,600 25.24 25.64 24.70 152,500 3,800 4.3
27/12/2022
25.24
 415,700 24.97 25.42 24.35 105,000 3,400 2.9
26/12/2022
24.97
 337,300 25.60 25.86 24.79 100,100 12,300 2.5
23/12/2022
25.60
 1,083,200 24.75 26.44 24.75 101,600 20,800 2.3
22/12/2022
24.75
 376,300 23.63 24.75 23.59 228,700 200 6.3
21/12/2022
23.63
 257,100 23.86 24.08 23.28 131,300 8,500 3.3
20/12/2022
23.86
 540,700 24.53 24.70 23.10 209,700 69,100 3.8
19/12/2022
24.53
 408,700 24.93 25.20 24.53 120,900 1,400 3.3
16/12/2022
24.93
 705,500 24.93 25.33 24.79 211,000 224,200 -0.4
15/12/2022
24.93
 479,800 24.70 25.06 24.35 119,600 75,630 1.2
14/12/2022
24.70
 513,100 24.75 25.06 24.17 50,400 10,700 1.1
13/12/2022
24.75
 302,600 24.53 24.88 24.17 167,000 6,500 4.5
12/12/2022
24.53
 1,060,700 24.66 25.55 24.13 176,000 22,900 4.2
09/12/2022
24.66
 907,400 23.90 24.97 23.72 286,200 162,600 3.4
08/12/2022
23.90
 563,100 23.90 24.39 23.63 111,500 115,900 -0.1
07/12/2022
23.90
 560,800 23.59 24.53 23.28 27,200 13,200 0.4
06/12/2022
23.59
 913,300 23.72 24.53 22.97 228,500 138,400 2.4
05/12/2022
23.72
 811,600 23.95 24.53 23.32 6,100 276,504 -7.2
02/12/2022
23.95
 487,000 23.23 23.95 23.01 26,900 8,700 0.5
01/12/2022
23.23
 976,600 24.26 24.70 23.23 2,500 398,700 -10.3
30/11/2022
24.26
 1,310,800 22.74 24.26 22.12 252,100 122,830 3.5
29/11/2022
22.74
 652,900 22.74 23.01 22.16 150,100 124,006 0.7
28/11/2022
22.74
 460,300 22.52 23.05 22.43 0 16,410 -0.4
25/11/2022
22.52
 671,400 22.12 22.74 21.94 403,000 243,400 4.0
24/11/2022
22.12
 866,400 22.30 23.28 21.63 601,303 45,800 13.8
23/11/2022
22.30
 968,200 21.40 22.74 21.40 785,200 29,600 18.9
22/11/2022
21.40
 716,800 21.63 21.94 21.23 223,200 23,800 4.8

Chính sách bảo mật | Điều khoản sử dụng |