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)
22/11/2022
21.40
 716,800 21.63 21.94 21.23 223,200 23,800 4.8
21/11/2022
21.63
 716,000 20.51 21.63 20.56 338,300 84,060 6.2
18/11/2022
20.51
 976,900 20.25 21.23 19.53 448,400 34,200 9.5
17/11/2022
20.25
 412,000 20.25 20.78 19.98 14,600 26,300 -0.3
16/11/2022
20.25
 849,100 19.00 20.25 17.84 344,100 21,000 7.3
15/11/2022
19.00
 1,959,100 20.38 20.38 19.00 983,700 112,200 18.6
14/11/2022
20.38
 721,800 20.47 20.51 19.58 176,000 12,700 3.7
11/11/2022
20.47
 1,037,200 19.13 20.47 19.44 494,503 16,895 11.0
10/11/2022
19.13
 1,442,700 20.51 20.51 19.09 496,320 28,600 10.0
09/11/2022
20.51
 728,100 20.33 21.00 20.25 336,910 58,400 6.4
08/11/2022
20.33
 1,094,000 19.93 20.51 18.91 337,805 36,080 6.9
07/11/2022
19.93
 1,382,200 21.40 21.40 19.93 423,300 199,990 5.0
04/11/2022
21.40
 1,176,400 21.36 22.12 21.05 546,100 33,700 12.3
03/11/2022
21.36
 2,598,900 22.92 22.92 21.36 147,100 345,900 -4.8
02/11/2022
22.92
 685,200 23.28 23.37 22.65 52,400 177,900 -3.2
01/11/2022
23.28
 530,300 22.65 23.41 22.83 40,000 11,100 0.8
31/10/2022
22.65
 846,900 23.46 23.46 22.39 69,900 126,900 -1.4
28/10/2022
23.46
 864,000 23.72 24.04 23.19 30,059 223,770 -5.1
27/10/2022
23.72
 1,285,400 23.46 23.81 22.92 246,800 202,600 1.1
26/10/2022
23.46
 863,100 23.46 23.86 23.32 126,400 64,000 1.6
25/10/2022
23.46
 1,575,600 23.01 23.72 22.12 217,000 51,800 4.3
24/10/2022
23.01
 1,824,800 22.74 23.90 22.65 434,800 12,500 10.9
21/10/2022
22.74
 1,741,600 22.83 23.50 22.56 164,000 29,800 3.4
20/10/2022
22.83
 1,927,100 23.72 23.86 22.74 2,900 161,400 -4.1
19/10/2022
23.72
 883,200 24.53 24.53 23.72 4,800 146,500 -3.8
18/10/2022
24.53
 1,314,900 24.26 24.84 23.81 3,700 67,265 -1.7
17/10/2022
24.26
 1,571,000 23.63 24.26 22.83 104,100 165,600 -1.7
14/10/2022
23.63
 1,949,700 23.50 23.95 23.19 11,200 182,600 -4.5
13/10/2022
23.50
 810,400 22.83 23.50 22.65 12,000 31,300 -0.5
12/10/2022
22.83
 902,900 22.52 23.63 22.56 2,500 32,300 -0.8
11/10/2022
22.52
 1,824,000 24.21 24.21 22.52 11,200 114,200 -2.6
10/10/2022
24.21
 1,611,100 23.28 24.88 23.19 40,900 44,604 -0.1
07/10/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
07/10/2022
23.28
 2,076,600 23.05 24.08 21.63 581,200 57,400 13.7
06/10/2022
23.05
 1,845,700 24.19 24.62 22.92 107,200 135,500 -0.7
05/10/2022
24.19
 1,662,400 22.62 24.19 23.10 294,400 100 8.2
04/10/2022
22.62
 1,559,500 23.05 23.75 22.53 106,900 179,412 -1.9
03/10/2022
23.05
 1,655,300 24.75 24.75 23.05 223,300 108,400 3.0
30/09/2022
24.75
 2,103,000 23.97 25.23 22.53 190,800 37,700 4.4
29/09/2022
23.97
 3,364,100 25.75 26.01 23.97 58,700 1,000 1.6
28/09/2022
25.75
 2,623,300 27.67 27.84 25.75 90,600 69,900 0.6
27/09/2022
27.67
 1,794,200 26.53 28.36 26.45 32,800 16,300 0.5
26/09/2022
26.53
 1,818,900 27.10 27.10 25.58 55,700 15,700 1.2
23/09/2022
27.10
 1,568,300 27.71 28.14 26.53 100 51,100 -1.6
22/09/2022
27.71
 2,224,600 25.93 27.71 25.75 32,500 7,500 0.8
21/09/2022
25.93
 1,402,400 26.10 26.80 25.58 191,300 6,700 5.5
20/09/2022
26.10
 2,026,400 26.27 26.53 24.88 116,300 7,400 3.3
19/09/2022
26.27
 2,482,600 26.97 27.75 25.71 198,900 22,900 5.3
16/09/2022
26.97
 3,196,200 26.27 27.40 26.19 535,700 638,450 -3.2
15/09/2022
26.27
 1,457,400 25.75 26.45 25.49 41,900 17,200 -6.1
14/09/2022
25.75
 3,895,300 26.10 27.45 25.58 105,900 311,500 -3.9
13/09/2022
26.10
 1,581,700 26.06 26.71 25.66 66,301 302,100 -3.9
12/09/2022
26.06
 1,632,300 25.36 26.53 25.49 29,600 148,228 -12.1
09/09/2022
25.36
 5,644,800 23.71 25.36 23.92 150,700 564,800 -12.1
08/09/2022
23.71
 1,668,000 24.14 24.62 23.58 64,600 213,800 -4.1
07/09/2022
24.14
 2,668,300 24.19 24.97 24.01 281,700 501,500 -6.1
06/09/2022
24.19
 2,831,100 24.19 25.14 24.19 39,100 158,800 -3.3
05/09/2022
24.19
 1,718,400 23.79 24.71 23.92 243,300 500 6.7
31/08/2022
23.79
 4,641,700 22.27 23.79 22.32 43,900 526,100 -13.2
30/08/2022
22.27
 703,100 22.18 22.53 22.14 29,900 11,100 0.5
29/08/2022
22.18
 1,111,000 22.27 22.27 21.75 400 78,300 -2.0
26/08/2022
22.27
 1,071,800 22.45 22.71 22.05 14,100 216,200 -5.2
25/08/2022
22.45
 1,087,700 22.58 22.75 22.27 76,600 221,400 -3.7
24/08/2022
22.58
 820,400 22.49 22.84 22.45 110,900 0 2.9
23/08/2022
22.49
 588,500 21.97 22.49 21.92 129,100 3,100 3.3
22/08/2022
21.97
 637,000 22.23 22.53 21.88 4,600 37,300 -0.8
19/08/2022
22.23
 548,100 22.36 22.49 22.18 21,500 16,900 0.1
18/08/2022
22.36
 735,000 22.49 22.58 22.01 1,000 32,500 -0.8
17/08/2022
22.49
 1,341,000 22.92 23.05 22.36 21,800 218,500 -5.1
16/08/2022
22.92
 1,230,900 23.10 23.36 22.84 20,300 233,100 -5.6
15/08/2022
23.10
 820,200 22.45 23.10 22.58 54,700 0 1.5
12/08/2022
22.45
 1,742,900 22.62 22.75 22.18 4,200 400 0.1
11/08/2022
22.62
 1,426,000 23.14 23.58 22.53 204,100 6,000 5.2
10/08/2022
23.14
 813,200 23.14 23.36 22.92 194,200 10,500 4.9
09/08/2022
23.14
 982,600 23.45 23.62 22.97 15,300 0 0.4
08/08/2022
23.45
 1,227,100 22.88 23.49 22.79 473,200 0 12.8
05/08/2022
22.88
 1,130,800 22.84 23.66 22.62 63,100 1,000 1.6
04/08/2022
22.84
 1,126,600 23.14 23.36 22.75 50,900 2,500 1.3
03/08/2022
23.14
 953,000 23.49 23.71 23.14 43,000 126,000 -2.2
02/08/2022
23.49
 1,799,200 22.79 23.66 22.71 20,300 200 0.5
01/08/2022
22.79
 1,554,300 22.62 22.92 22.27 27,100 10,900 0.4
29/07/2022
22.62
 1,330,200 22.88 23.05 22.45 105,400 205,300 -2.6
28/07/2022
22.88
 1,416,900 22.58 23.19 22.62 35,500 24,800 0.3
27/07/2022
22.58
 1,149,900 22.05 22.71 21.84 24,400 4,000 0.5
26/07/2022
22.05
 737,200 22.62 22.88 22.05 3,300 32,600 -0.7
25/07/2022
22.62
 1,558,400 21.75 22.62 21.75 14,700 1,300 0.3
22/07/2022
21.75
 814,600 22.01 22.53 21.58 128,500 4,200 -0.5
21/07/2022
22.01
 1,218,700 22.40 22.97 22.01 0 44,200 -1.1
20/07/2022
22.40
 2,546,500 22.14 23.45 22.36 418,700 59,100 9.3
19/07/2022
22.14
 2,840,000 20.71 22.14 21.62 521,500 66,000 11.6
18/07/2022
20.71
 756,300 20.75 21.31 20.53 1,800 248,700 -5.9
15/07/2022
20.75
 1,448,800 20.97 21.58 20.75 0 69,500 -1.7
14/07/2022
20.97
 1,289,400 20.01 21.01 20.01 356,600 900 8.6
13/07/2022
20.01
 639,900 20.14 20.44 19.97 300 0 0.0
12/07/2022
20.14
 859,300 19.31 20.53 19.44 65,300 4,300 1.4
11/07/2022
19.31
 1,213,700 20.14 20.18 18.97 48,900 0 1.1
08/07/2022
20.14
 921,400 20.01 20.44 20.01 374,300 5,700 1.1
07/07/2022
20.01
 1,290,500 19.49 20.18 19.27 576,700 203,400 8.6
06/07/2022
19.49
 1,770,500 20.18 20.40 19.31 585,300 800 13.1
05/07/2022
20.18
 3,702,300 21.66 21.66 20.18 34,400 174,200 -3.2
04/07/2022
21.66
 1,150,100 21.97 22.36 21.58 0 93,800 -2.4

Chính sách bảo mật | Điều khoản sử dụng |