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
(2024-10-23) 		-0.20 -1.04% 3,742,800 271,500 5.2
18.30
19.30
19.10
2 tháng
(2024-09-23) 		-0.70 -3.54% 8,573,500 229,700 4.4
18.30
19.95
19.10
3 tháng
(2024-08-26) 		-0.90 -4.50% 14,572,300 333,200 6.5
18.30
20.15
19.10
6 tháng
(2024-05-27) 		-4.10 -17.67% 60,874,100 1,697,839 34.2
18.30
23.60
19.10
12 tháng
(2023-11-28) 		-4.45 -18.88% 166,566,400 -3,139,717 -92.1
18.30
25.88
19.10
24 tháng
(2022-12-05) 		-4.62 -19.49% 326,403,900 -7,970,942 -234.8
18.30
31.03
19.10
36 tháng
(2021-12-08) 		0.37 1.98% 683,399,900 -3,308,801 -167.1
17.49
31.03
19.10
60 tháng
(2019-12-19) 		4 26.49% 944,528,070 -14,384,756 -393.3
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)
08/02/2022
19.69
 604,700 19.52 19.69 19.02 192,600 15,200 4.1
07/02/2022
19.52
 473,400 18.65 19.61 18.81 64,000 13,500 1.2
28/01/2022
18.65
 354,000 18.44 18.77 18.44 37,800 117,200 -1.8
27/01/2022
18.44
 462,000 18.69 18.73 18.35 0 122,300 -2.7
26/01/2022
18.69
 451,100 19.10 19.48 18.69 14,800 112,100 -2.1
25/01/2022
19.10
 526,300 18.81 19.19 18.56 8,300 19,200 -0.2
24/01/2022
18.81
 800,000 19.27 19.27 18.81 22,000 37,700 -0.4
21/01/2022
19.27
 659,300 19.19 19.31 18.77 7,200 87,200 -1.8
20/01/2022
19.19
 476,100 18.44 19.35 18.44 23,700 22,500 0.0
19/01/2022
18.44
 674,500 18.44 18.77 18.35 15,800 226,500 -4.7
18/01/2022
18.44
 914,700 19.35 19.35 18.19 140,700 0 3.1
17/01/2022
19.35
 602,500 19.90 20.36 19.15 16,200 74,400 -1.3
14/01/2022
19.90
 882,600 20.27 20.48 19.61 53,000 2,000 1.2
13/01/2022
20.27
 1,204,500 21.44 21.69 20.27 14,600 44,300 -0.7
12/01/2022
21.44
 1,252,100 20.86 21.52 20.27 438,400 141,500 7.5
11/01/2022
20.86
 1,310,500 20.86 21.44 20.73 318,700 77,900 6.0
10/01/2022
20.86
 3,362,400 22.02 22.02 20.86 210,300 178,000 0.8
07/01/2022
22.02
 2,200,900 21.90 22.36 21.73 551,400 100,000 11.9
06/01/2022
21.90
 1,678,200 22.15 22.32 21.77 39,800 126,600 -2.3
05/01/2022
22.15
 2,558,800 22.57 22.94 22.11 2,500 358,500 -9.6
04/01/2022
22.57
 2,799,800 21.94 22.90 21.77 90,200 2,200 2.4
31/12/2021
21.94
 1,277,500 21.98 22.44 21.77 358,100 200 9.4
30/12/2021
21.98
 1,225,900 21.86 22.02 21.52 309,800 0 8.1
29/12/2021
21.86
 1,048,100 22.36 22.86 21.86 13,300 200 0.4
28/12/2021
22.36
 2,106,300 21.94 22.86 22.02 97,600 14,100 2.3
27/12/2021
21.94
 1,556,900 21.77 22.36 21.27 261,300 98,800 4.2
24/12/2021
21.77
 2,054,700 21.94 22.11 21.57 564,600 0 14.8
23/12/2021
21.94
 2,764,400 22.44 22.57 21.27 49,800 2,100 1.2
22/12/2021
22.44
 4,197,900 22.32 23.32 22.36 66,700 1,493,000 -39.0
21/12/2021
22.32
 2,462,500 22.53 22.78 22.02 15,400 618,300 -16.1
20/12/2021
22.53
 2,985,500 21.61 22.69 21.27 67,300 7,700 1.5
17/12/2021
21.61
 2,723,400 21.69 22.27 21.52 5,500 77,600 -1.9
16/12/2021
21.69
 3,380,600 21.27 22.19 20.94 65,200 974,100 -23.9
15/12/2021
21.27
 2,088,900 21.57 21.94 20.94 91,100 120,200 -0.8
14/12/2021
21.57
 4,932,900 20.36 21.69 20.02 153,000 55,900 2.5
13/12/2021
20.36
 1,522,000 20.36 20.86 20.27 14,300 424,900 -10.0
10/12/2021
20.36
 2,549,500 20.02 20.44 19.86 3,900 824,400 -19.8
09/12/2021
20.02
 3,329,600 18.73 20.02 18.60 3,700 231,900 -5.5
08/12/2021
18.73
 474,000 18.69 18.85 18.56 101,000 15,300 1.9
07/12/2021
18.69
 390,200 18.02 18.77 18.02 16,500 3,000 0.3
06/12/2021
18.02
 721,300 18.31 18.44 17.81 200,500 16,100 4.0
03/12/2021
18.31
 415,200 18.77 18.94 18.31 9,300 32,300 -0.5
02/12/2021
18.77
 512,800 18.69 19.23 18.56 14,500 13,100 0.0
01/12/2021
18.69
 400,800 18.60 18.69 18.35 0 5,000 -0.1
30/11/2021
18.60
 678,600 18.65 18.98 18.52 500 0 0.0
29/11/2021
18.65
 552,100 18.81 18.81 18.27 15,600 105,900 -2.0
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

Chính sách bảo mật | Điều khoản sử dụng |