CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

20.05
0.05
(0.25%)
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)
26/11/2021
18.81
 558,700 18.69 19.02 18.52 7,000 36,400 -0.7
25/11/2021
18.69
 496,400 18.31 19.02 18.15 0 600 -0.0
24/11/2021
18.31
 613,500 18.65 18.85 18.31 9,200 0 0.2
23/11/2021
18.65
 425,600 17.85 18.65 17.77 33,400 400 0.7
22/11/2021
17.85
 1,273,200 18.85 18.85 17.85 37,300 16,700 0.5
19/11/2021
18.85
 2,287,900 19.98 19.98 18.60 1,500 27,300 -0.6
18/11/2021
19.98
 807,200 20.11 20.15 19.86 11,900 0 0.3
17/11/2021
20.11
 707,200 20.23 20.31 19.86 8,100 0 0.2
16/11/2021
20.23
 1,618,800 20.19 20.69 19.86 101,100 26,900 1.8
15/11/2021
20.19
 2,108,600 20.02 20.44 19.86 14,300 214,900 -4.8
12/11/2021
20.02
 821,900 20.11 20.27 19.86 114,300 92,300 0.5
11/11/2021
20.11
 1,135,700 20.40 20.44 19.69 4,200 36,100 -0.8
10/11/2021
20.40
 2,690,800 19.61 20.44 19.81 47,800 54,800 -0.2
09/11/2021
19.61
 1,639,200 19.35 19.73 19.19 153,000 3,600 3.5
08/11/2021
19.35
 1,270,400 19.27 19.44 19.10 220,800 100 5.1
05/11/2021
19.27
 1,033,800 18.77 19.31 18.77 314,800 1,000 7.2
04/11/2021
18.77
 748,800 18.85 19.02 18.77 16,700 0 0.3
03/11/2021
18.85
 1,508,500 19.27 19.61 18.85 148,200 1,400 3.4
02/11/2021
19.27
 1,365,900 19.35 19.61 19.15 248,500 1,000 5.8
01/11/2021
19.35
 1,200,700 19.56 19.81 19.19 27,700 4,100 0.5
29/10/2021
19.56
 1,094,200 19.77 19.86 19.27 48,900 12,500 0.9
28/10/2021
19.77
 1,048,700 19.44 19.81 19.35 306,400 1,900 7.2
27/10/2021
19.44
 1,093,200 19.52 19.56 19.31 150,000 0 3.5
26/10/2021
19.52
 718,600 19.65 19.65 19.27 14,900 1,000 0.3
25/10/2021
19.65
 1,480,100 19.35 19.77 19.19 301,000 25,100 6.5
22/10/2021
19.35
 753,200 19.40 19.40 18.98 230,700 34,400 4.5
21/10/2021
19.40
 1,180,000 19.23 19.52 18.94 200,000 174,600 0.6
20/10/2021
19.23
 1,995,800 18.73 19.35 18.85 321,000 121,400 4.6
19/10/2021
18.73
 969,100 18.52 19.10 18.52 84,800 13,200 1.6
18/10/2021
18.52
 1,103,500 18.52 18.69 18.35 258,800 20,400 5.3
15/10/2021
18.52
 1,154,600 18.48 18.60 18.23 311,600 72,300 5.3
14/10/2021
18.48
 724,200 18.48 18.77 18.44 176,500 55,200 2.7
13/10/2021
18.48
 1,004,200 18.35 18.77 18.35 130,100 22,000 2.4
12/10/2021
18.35
 1,248,600 18.10 18.52 17.81 127,300 1,000 2.7
11/10/2021
18.10
 1,264,000 18.31 18.52 17.85 8,300 4,500 0.1
08/10/2021
18.31
 1,335,000 18.65 18.77 18.19 52,900 5,800 1.0
07/10/2021
18.65
 1,981,400 18.31 18.77 18.19 48,700 10,500 0.9
06/10/2021
18.31
 868,600 18.19 18.44 18.10 5,800 61,800 -1.2
05/10/2021
18.19
 1,003,700 18.35 18.56 18.10 34,700 77,000 -0.9
04/10/2021
18.35
 3,639,400 17.19 18.35 17.52 65,700 14,500 1.1
01/10/2021
17.19
 750,100 17.19 17.31 17.02 1,993,078 2,022,378 -0.6
30/09/2021
17.19
 573,800 17.35 17.48 17.02 400 400 -0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/09/2021
17.35
 4,603,400 16.69 17.52 16.69 7,900 6,400 0.0
28/09/2021
16.69
 878,500 16.37 16.92 16.41 189,100 0 4.0
27/09/2021
16.37
 989,100 16.69 16.80 16.33 900 18,100 -0.4
24/09/2021
16.69
 731,200 16.84 16.84 16.49 13,900 11,000 0.1
23/09/2021
16.84
 767,700 16.76 17.08 16.57 6,300 22,600 -0.3
22/09/2021
16.76
 1,175,600 16.96 17.08 16.53 1,300 1,600 -0.0
21/09/2021
16.96
 1,470,500 16.33 17.00 16.33 13,700 11,900 0.0
20/09/2021
16.33
 896,000 16.80 16.96 16.33 0 25,000 -0.5
17/09/2021
16.80
 470,600 17.00 17.08 16.61 0 6,300 -0.1
16/09/2021
17.00
 782,100 16.33 17.08 16.45 250,200 4,900 5.2
15/09/2021
16.33
 1,048,900 16.76 16.80 16.21 22,700 28,100 -0.1
14/09/2021
16.76
 1,099,100 17.00 17.08 16.29 13,100 2,200 0.2
13/09/2021
17.00
 727,800 17.04 17.12 16.69 100 4,300 -0.1
10/09/2021
17.04
 543,600 17.20 17.36 17.00 0 26,600 -0.6
09/09/2021
17.20
 682,800 17.00 17.20 16.96 1,600 0 0.0
08/09/2021
17.00
 922,900 17.08 17.24 16.53 7,200 30,900 -0.5
07/09/2021
17.08
 1,373,200 17.48 17.84 17.00 137,200 30,500 2.4
06/09/2021
17.48
 1,619,600 17.44 17.64 17.12 25,000 59,500 -0.8
01/09/2021
17.44
 1,966,900 16.37 17.44 16.21 53,000 104,800 -1.1
31/08/2021
16.37
 932,300 16.57 16.80 16.29 1,600 52,700 -1.1
30/08/2021
16.57
 1,199,600 16.25 16.84 16.29 83,768 139,768 -1.2
27/08/2021
16.25
 2,177,500 15.22 16.25 15.18 28,200 62,100 -0.7
26/08/2021
15.22
 423,600 15.45 15.57 15.22 7,500 43,000 -0.7
25/08/2021
15.45
 552,200 15.14 15.69 14.98 21,800 46,900 -0.5
24/08/2021
15.14
 412,000 15.33 15.33 14.94 24,300 59,400 -0.7
23/08/2021
15.33
 578,200 15.41 15.45 15.14 3,000 53,000 -1.0
20/08/2021
15.41
 844,400 15.33 15.57 15.22 6,100 73,000 -1.3
19/08/2021
15.33
 325,300 15.33 15.37 15.18 1,900 50,000 -0.9
18/08/2021
15.33
 390,300 15.22 15.37 15.10 6,200 38,600 -0.6
17/08/2021
15.22
 319,600 15.29 15.29 15.18 1,700 51,500 -1.0
16/08/2021
15.29
 519,500 15.10 15.41 15.10 25,800 15,100 0.2
13/08/2021
15.10
 463,700 15.26 15.26 14.86 111,400 69,000 0.8
12/08/2021
15.26
 294,900 15.22 15.29 15.06 17,500 42,100 -0.5
11/08/2021
15.22
 280,200 15.29 15.49 15.22 7,100 5,000 0.0
10/08/2021
15.29
 499,300 15.14 15.33 15.06 58,100 51,000 0.1
09/08/2021
15.14
 265,200 15.02 15.18 15.02 14,000 53,000 -0.7
06/08/2021
15.02
 211,600 15.18 15.26 15.02 17,400 55,000 -0.7
05/08/2021
15.18
 438,900 14.86 15.33 14.86 43,300 157,600 -2.2
04/08/2021
14.86
 404,200 14.70 14.86 14.70 42,500 67,500 -0.5
03/08/2021
14.70
 301,500 14.78 14.78 14.62 25,300 195,500 -3.1
02/08/2021
14.78
 450,600 14.70 14.78 14.62 15,000 191,100 -3.3
30/07/2021
14.70
 353,100 14.58 14.78 14.50 50,500 114,100 -1.2
29/07/2021
14.58
 340,700 14.58 14.62 14.54 1,500 239,800 -4.4
28/07/2021
14.58
 523,700 14.62 14.70 14.54 4,600 436,800 -7.9
27/07/2021
14.62
 848,500 14.70 14.78 14.58 100 746,400 -13.8
26/07/2021
14.70
 931,700 14.62 14.74 14.58 1,500 723,000 -13.3
23/07/2021
14.62
 238,300 14.74 14.94 14.62 3,200 103,700 -1.9
22/07/2021
14.74
 384,000 14.58 14.78 14.62 17,200 279,500 -4.9
21/07/2021
14.58
 559,800 14.78 14.86 14.58 72,300 368,500 -5.5
20/07/2021
14.78
 405,400 14.82 14.90 14.50 13,700 86,200 -1.3
19/07/2021
14.82
 282,400 15.22 15.22 14.82 1,000 15,000 -0.3
16/07/2021
15.22
 163,400 15.26 15.45 15.06 28,100 5,100 0.4
15/07/2021
15.26
 333,800 14.94 15.26 14.94 600 500 0.0
14/07/2021
14.94
 165,600 15.02 15.10 14.90 2,000 500 0.0
13/07/2021
15.02
 290,800 15.02 15.18 14.86 1,300 8,100 -0.1
12/07/2021
15.02
 994,900 15.41 15.41 14.86 16,700 43,400 -0.5
09/07/2021
15.41
 340,000 15.77 15.77 15.41 3,800 54,400 -1.0
08/07/2021
15.77
 201,200 15.77 15.89 15.77 0 35,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |