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)
01/07/2022
21.97
 2,280,100 21.58 22.18 21.05 480,700 26,200 11.5
30/06/2022
21.58
 1,997,700 22.10 22.97 21.58 16,600 124,500 -2.7
29/06/2022
22.10
 1,947,300 21.58 22.27 21.14 307,200 1,700 7.6
28/06/2022
21.58
 2,524,100 21.84 22.53 21.14 17,800 80,100 -1.5
27/06/2022
21.84
 2,212,000 21.14 22.14 20.97 89,900 27,900 1.6
24/06/2022
21.14
 2,089,000 21.75 22.14 21.01 9,500 24,700 -0.4
23/06/2022
21.75
 1,474,100 20.36 21.75 20.40 128,500 4,200 3.1
22/06/2022
20.36
 6,149,400 21.88 21.88 20.36 1,092,400 24,100 25.0
21/06/2022
21.88
 5,562,900 23.49 23.49 21.88 28,900 35,200 -0.2
20/06/2022
23.49
 2,281,700 25.23 25.23 23.49 30,300 78,800 -1.4
17/06/2022
25.23
 3,429,000 24.62 25.75 23.75 72,200 608,660 -15.6
16/06/2022
24.62
 5,955,700 24.19 25.75 23.92 8,700 1,085,700 -30.5
15/06/2022
24.19
 2,466,600 24.97 25.10 23.53 11,600 29,400 -0.5
14/06/2022
24.97
 3,976,500 23.75 25.23 23.05 54,400 132,700 -2.2
13/06/2022
23.75
 4,342,900 23.05 24.66 22.27 43,500 540,800 -13.6
10/06/2022
23.05
 3,486,700 24.19 24.71 23.05 12,900 365,500 -9.3
09/06/2022
24.19
 6,783,700 22.62 24.19 22.36 1,017,900 1,113,100 -2.6
08/06/2022
22.62
 2,311,900 22.18 23.32 22.53 707,400 64,500 16.7
07/06/2022
22.18
 2,200,200 21.84 22.62 22.01 67,600 58,500 0.2
06/06/2022
21.84
 3,799,000 20.44 21.84 20.36 248,300 1,015,900 -19.3
03/06/2022
20.44
 691,200 20.27 20.62 20.10 13,500 35,700 -0.5
02/06/2022
20.27
 948,100 20.88 21.05 20.27 200 205,200 -4.8
01/06/2022
20.88
 1,018,000 20.36 21.01 20.44 217,600 19,400 4.8
31/05/2022
20.36
 1,177,100 19.84 20.40 19.75 225,900 23,400 4.7
30/05/2022
19.84
 664,300 19.40 19.97 19.31 48,200 0 1.1
27/05/2022
19.40
 725,700 19.36 19.88 19.31 6,900 50,100 -1.0
26/05/2022
19.36
 474,600 19.57 19.57 19.23 118,500 11,700 2.4
25/05/2022
19.57
 740,800 18.97 19.62 19.05 111,200 50,000 1.4
24/05/2022
18.97
 366,900 18.84 19.10 18.70 121,900 15,600 2.3
23/05/2022
18.84
 480,000 18.88 19.49 18.70 111,800 10,500 2.2
20/05/2022
18.88
 563,900 18.75 19.49 18.70 0 18,900 -0.4
19/05/2022
18.75
 256,100 18.79 18.84 18.18 0 22,400 -0.5
18/05/2022
18.79
 284,700 19.01 19.05 18.62 600 17,200 -0.4
17/05/2022
19.01
 386,700 18.14 19.05 17.97 12,000 15,200 -0.1
16/05/2022
18.14
 353,900 17.49 18.53 18.10 143,600 6,000 2.9
13/05/2022
17.49
 868,500 18.27 18.62 17.40 500 41,100 -0.8
12/05/2022
18.27
 654,300 19.36 19.49 18.27 112,600 36,800 1.7
11/05/2022
19.36
 818,300 18.84 19.66 18.84 374,300 5,700 8.1
10/05/2022
18.84
 442,200 18.23 18.97 17.40 13,600 1,400 0.3
09/05/2022
18.23
 1,163,500 19.53 19.62 18.18 54,800 17,900 0.8
06/05/2022
19.53
 547,400 19.84 20.05 19.36 27,300 300 0.6
05/05/2022
19.84
 572,400 20.10 20.44 19.57 3,700 39,500 -0.8
04/05/2022
20.10
 791,600 19.53 20.62 19.14 6,100 84,500 -1.8
29/04/2022
19.53
 548,700 19.14 19.66 19.10 113,800 5,400 2.4
28/04/2022
19.14
 647,200 19.49 19.66 19.14 76,000 40,300 0.8
27/04/2022
19.49
 517,900 19.49 19.84 19.05 32,400 0 0.7
26/04/2022
19.49
 1,002,200 18.23 19.49 17.40 73,800 16,100 1.2
25/04/2022
18.23
 1,955,900 19.57 19.62 18.23 183,400 4,000 3.9
22/04/2022
19.57
 1,949,300 20.10 20.44 18.79 29,500 51,200 -0.5
21/04/2022
20.10
 1,680,300 21.01 21.66 19.57 110,200 10,500 2.3
20/04/2022
21.01
 1,834,700 21.14 21.92 20.97 68,700 87,400 -0.5
19/04/2022
21.14
 1,304,600 21.58 21.84 21.14 20,600 53,100 -0.8
18/04/2022
21.58
 3,483,800 20.66 21.75 20.66 29,300 35,400 -0.2
15/04/2022
20.66
 1,282,800 20.05 20.88 20.01 900 600 0.0
14/04/2022
20.05
 485,200 19.92 20.44 19.97 0 6,900 -0.2
13/04/2022
19.92
 663,600 20.01 20.27 19.84 8,500 7,700 0.0
12/04/2022
20.01
 848,000 20.62 20.84 19.84 159,700 57,900 2.4
08/04/2022
20.62
 1,075,600 20.88 21.14 20.49 0 27,100 -0.6
07/04/2022
20.88
 1,495,900 20.88 21.23 20.79 3,500 23,300 -0.5
06/04/2022
20.88
 1,666,500 20.18 21.05 20.05 700 4,200 -0.1
05/04/2022
20.18
 820,800 20.05 20.36 19.79 167,500 10,500 3.6
04/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/04/2022
20.05
 854,100 20.31 20.79 20.05 7,900 163,000 -3.6
01/04/2022
20.31
 1,491,700 20.36 20.48 20.11 8,100 1,300 0.2
31/03/2022
20.36
 1,739,700 19.73 20.44 19.81 500 5,800 -0.1
30/03/2022
19.73
 1,371,300 19.52 20.15 19.52 30,400 85,400 -1.3
29/03/2022
19.52
 683,500 19.10 19.56 19.19 45,500 2,000 1.0
28/03/2022
19.10
 728,100 19.31 19.31 18.94 9,200 12,800 -0.1
25/03/2022
19.31
 675,900 19.48 19.69 19.19 0 106,000 -2.4
24/03/2022
19.48
 822,000 19.35 19.77 19.40 3,400 74,200 -1.7
23/03/2022
19.35
 855,900 18.98 19.61 19.02 23,700 1,200 0.5
22/03/2022
18.98
 704,900 19.02 19.19 18.85 12,000 3,200 0.2
21/03/2022
19.02
 477,700 18.98 19.31 18.94 1,500 5,200 -0.1
18/03/2022
18.98
 328,200 18.81 19.15 18.85 2,700 0 0.1
17/03/2022
18.81
 433,100 18.85 18.98 18.81 2,600 50,000 -1.1
16/03/2022
18.85
 525,900 18.85 19.10 18.81 5,100 150,500 -3.3
15/03/2022
18.85
 432,000 18.77 19.02 18.52 300 79,000 -1.8
14/03/2022
18.77
 369,500 18.81 19.10 18.65 8,600 24,000 -0.3
11/03/2022
18.81
 567,800 19.02 19.02 18.77 26,800 0 0.6
10/03/2022
19.02
 566,700 19.10 19.52 19.02 11,300 100,000 -2.0
09/03/2022
19.10
 473,700 19.19 19.52 18.85 20,500 100,000 -1.8
08/03/2022
19.19
 1,116,100 19.69 19.94 19.19 7,900 250,800 -5.7
07/03/2022
19.69
 1,229,300 19.10 19.77 18.69 30,500 18,300 0.3
04/03/2022
19.10
 469,500 19.10 19.31 19.10 4,000 150,000 -3.4
03/03/2022
19.10
 503,000 19.15 19.19 18.90 10,500 32,600 -0.5
02/03/2022
19.15
 461,400 19.35 19.61 19.06 6,000 54,900 -1.1
01/03/2022
19.35
 464,200 19.19 19.56 19.02 17,200 26,500 -0.2
28/02/2022
19.19
 382,900 18.94 19.52 19.02 6,000 103,100 -2.2
25/02/2022
18.94
 651,900 18.85 19.35 18.94 16,300 2,000 0.3
24/02/2022
18.85
 1,451,800 19.90 19.94 18.52 38,300 174,000 -3.1
23/02/2022
19.90
 481,400 19.98 20.44 19.86 5,200 158,900 -3.7
22/02/2022
19.98
 556,200 20.52 20.52 19.61 200 67,400 -1.6
21/02/2022
20.52
 595,100 20.15 20.81 20.19 100 25,000 -0.6
18/02/2022
20.15
 278,300 20.11 20.19 19.94 5,600 3,500 0.1
17/02/2022
20.11
 454,400 20.19 20.31 19.90 1,900 21,400 -0.5
16/02/2022
20.19
 419,800 19.86 20.31 19.86 0 12,500 -0.3
15/02/2022
19.86
 329,600 19.86 19.90 19.44 1,500 8,100 -0.2
14/02/2022
19.86
 691,900 19.90 20.02 19.52 288,200 5,900 6.7
11/02/2022
19.90
 433,900 19.90 19.98 19.61 194,100 15,800 4.2
10/02/2022
19.90
 462,700 19.86 20.15 19.77 61,200 33,900 0.7
09/02/2022
19.86
 544,700 19.69 19.98 19.35 164,400 19,600 3.4

Chính sách bảo mật | Điều khoản sử dụng |