CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

23.85
-0.20
(-0.83%)
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
(2025-11-05) 		-0.05 -0.21% 18,330,100 -1,459,200 -34.8
22.90
24.25
23.85
2 tháng
(2025-10-06) 		1.35 5.97% 53,180,600 1,355,000 30.9
21.05
25.20
23.85
3 tháng
(2025-09-08) 		3.44 16.67% 87,796,400 3,788,700 88.1
20.61
25.20
23.85
6 tháng
(2025-06-09) 		6.48 36.91% 190,201,800 -1,122,600 4.0
17.32
25.20
23.85
12 tháng
(2024-12-10) 		5.86 32.21% 253,027,000 -4,262,230 -42.6
15.73
25.20
23.85
24 tháng
(2023-12-18) 		2.46 11.38% 415,628,500 -5,004,447 -77.0
15.73
25.20
23.85
36 tháng
(2022-12-21) 		2.06 9.36% 575,340,000 -12,547,438 -288.4
15.73
28.87
23.85
60 tháng
(2020-12-31) 		6.62 38.01% 1,114,296,360 -18,728,666 -449.6
13.57
28.87
23.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
18.70
 791,600 18.17 19.19 17.81 6,100 84,500 -1.8
29/04/2022
18.17
 548,700 17.81 18.30 17.77 113,800 5,400 2.4
28/04/2022
17.81
 647,200 18.13 18.30 17.81 76,000 40,300 0.8
27/04/2022
18.13
 517,900 18.13 18.46 17.73 32,400 0 0.7
26/04/2022
18.13
 1,002,200 16.96 18.13 16.19 73,800 16,100 1.2
25/04/2022
16.96
 1,955,900 18.21 18.25 16.96 183,400 4,000 3.9
22/04/2022
18.21
 1,949,300 18.70 19.02 17.49 29,500 51,200 -0.5
21/04/2022
18.70
 1,680,300 19.55 20.16 18.21 110,200 10,500 2.3
20/04/2022
19.55
 1,834,700 19.67 20.40 19.51 68,700 87,400 -0.5
19/04/2022
19.67
 1,304,600 20.08 20.32 19.67 20,600 53,100 -0.8
18/04/2022
20.08
 3,483,800 19.23 20.24 19.23 29,300 35,400 -0.2
15/04/2022
19.23
 1,282,800 18.66 19.43 18.62 900 600 0.0
14/04/2022
18.66
 485,200 18.54 19.02 18.58 0 6,900 -0.2
13/04/2022
18.54
 663,600 18.62 18.86 18.46 8,500 7,700 0.0
12/04/2022
18.62
 848,000 19.19 19.39 18.46 159,700 57,900 2.4
08/04/2022
19.19
 1,075,600 19.43 19.67 19.06 0 27,100 -0.6
07/04/2022
19.43
 1,495,900 19.43 19.75 19.35 3,500 23,300 -0.5
06/04/2022
19.43
 1,666,500 18.78 19.59 18.66 700 4,200 -0.1
05/04/2022
18.78
 820,800 18.66 18.94 18.42 167,500 10,500 3.6
04/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/04/2022
18.66
 854,100 18.90 19.35 18.66 7,900 163,000 -3.6
01/04/2022
18.90
 1,491,700 18.94 19.06 18.71 8,100 1,300 0.2
31/03/2022
18.94
 1,739,700 18.36 19.02 18.44 500 5,800 -0.1
30/03/2022
18.36
 1,371,300 18.17 18.75 18.17 30,400 85,400 -1.3
29/03/2022
18.17
 683,500 17.78 18.20 17.85 45,500 2,000 1.0
28/03/2022
17.78
 728,100 17.97 17.97 17.62 9,200 12,800 -0.1
25/03/2022
17.97
 675,900 18.13 18.32 17.85 0 106,000 -2.4
24/03/2022
18.13
 822,000 18.01 18.40 18.05 3,400 74,200 -1.7
23/03/2022
18.01
 855,900 17.66 18.24 17.70 23,700 1,200 0.5
22/03/2022
17.66
 704,900 17.70 17.85 17.54 12,000 3,200 0.2
21/03/2022
17.70
 477,700 17.66 17.97 17.62 1,500 5,200 -0.1
18/03/2022
17.66
 328,200 17.51 17.82 17.54 2,700 0 0.1
17/03/2022
17.51
 433,100 17.54 17.66 17.51 2,600 50,000 -1.1
16/03/2022
17.54
 525,900 17.54 17.78 17.51 5,100 150,500 -3.3
15/03/2022
17.54
 432,000 17.47 17.70 17.23 300 79,000 -1.8
14/03/2022
17.47
 369,500 17.51 17.78 17.35 8,600 24,000 -0.3
11/03/2022
17.51
 567,800 17.70 17.70 17.47 26,800 0 0.6
10/03/2022
17.70
 566,700 17.78 18.17 17.70 11,300 100,000 -2.0
09/03/2022
17.78
 473,700 17.85 18.17 17.54 20,500 100,000 -1.8
08/03/2022
17.85
 1,116,100 18.32 18.55 17.85 7,900 250,800 -5.7
07/03/2022
18.32
 1,229,300 17.78 18.40 17.39 30,500 18,300 0.3
04/03/2022
17.78
 469,500 17.78 17.97 17.78 4,000 150,000 -3.4
03/03/2022
17.78
 503,000 17.82 17.85 17.58 10,500 32,600 -0.5
02/03/2022
17.82
 461,400 18.01 18.24 17.74 6,000 54,900 -1.1
01/03/2022
18.01
 464,200 17.85 18.20 17.70 17,200 26,500 -0.2
28/02/2022
17.85
 382,900 17.62 18.17 17.70 6,000 103,100 -2.2
25/02/2022
17.62
 651,900 17.54 18.01 17.62 16,300 2,000 0.3
24/02/2022
17.54
 1,451,800 18.51 18.55 17.23 38,300 174,000 -3.1
23/02/2022
18.51
 481,400 18.59 19.02 18.48 5,200 158,900 -3.7
22/02/2022
18.59
 556,200 19.10 19.10 18.24 200 67,400 -1.6
21/02/2022
19.10
 595,100 18.75 19.37 18.79 100 25,000 -0.6
18/02/2022
18.75
 278,300 18.71 18.79 18.55 5,600 3,500 0.1
17/02/2022
18.71
 454,400 18.79 18.90 18.51 1,900 21,400 -0.5
16/02/2022
18.79
 419,800 18.48 18.90 18.48 0 12,500 -0.3
15/02/2022
18.48
 329,600 18.48 18.51 18.09 1,500 8,100 -0.2
14/02/2022
18.48
 691,900 18.51 18.63 18.17 288,200 5,900 6.7
11/02/2022
18.51
 433,900 18.51 18.59 18.24 194,100 15,800 4.2
10/02/2022
18.51
 462,700 18.48 18.75 18.40 61,200 33,900 0.7
09/02/2022
18.48
 544,700 18.32 18.59 18.01 164,400 19,600 3.4
08/02/2022
18.32
 604,700 18.17 18.32 17.70 192,600 15,200 4.1
07/02/2022
18.17
 473,400 17.35 18.24 17.51 64,000 13,500 1.2
28/01/2022
17.35
 354,000 17.16 17.47 17.16 37,800 117,200 -1.8
27/01/2022
17.16
 462,000 17.39 17.43 17.08 0 122,300 -2.7
26/01/2022
17.39
 451,100 17.78 18.13 17.39 14,800 112,100 -2.1
25/01/2022
17.78
 526,300 17.51 17.85 17.27 8,300 19,200 -0.2
24/01/2022
17.51
 800,000 17.93 17.93 17.51 22,000 37,700 -0.4
21/01/2022
17.93
 659,300 17.85 17.97 17.47 7,200 87,200 -1.8
20/01/2022
17.85
 476,100 17.16 18.01 17.16 23,700 22,500 0.0
19/01/2022
17.16
 674,500 17.16 17.47 17.08 15,800 226,500 -4.7
18/01/2022
17.16
 914,700 18.01 18.01 16.92 140,700 0 3.1
17/01/2022
18.01
 602,500 18.51 18.94 17.82 16,200 74,400 -1.3
14/01/2022
18.51
 882,600 18.86 19.06 18.24 53,000 2,000 1.2
13/01/2022
18.86
 1,204,500 19.95 20.18 18.86 14,600 44,300 -0.7
12/01/2022
19.95
 1,252,100 19.41 20.03 18.86 438,400 141,500 7.5
11/01/2022
19.41
 1,310,500 19.41 19.95 19.29 318,700 77,900 6.0
10/01/2022
19.41
 3,362,400 20.49 20.49 19.41 210,300 178,000 0.8
07/01/2022
20.49
 2,200,900 20.38 20.80 20.22 551,400 100,000 11.9
06/01/2022
20.38
 1,678,200 20.61 20.77 20.26 39,800 126,600 -2.3
05/01/2022
20.61
 2,558,800 21.00 21.35 20.57 2,500 358,500 -9.6
04/01/2022
21.00
 2,799,800 20.42 21.31 20.26 90,200 2,200 2.4
31/12/2021
20.42
 1,277,500 20.46 20.88 20.26 358,100 200 9.4
30/12/2021
20.46
 1,225,900 20.34 20.49 20.03 309,800 0 8.1
29/12/2021
20.34
 1,048,100 20.80 21.27 20.34 13,300 200 0.4
28/12/2021
20.80
 2,106,300 20.42 21.27 20.49 97,600 14,100 2.3
27/12/2021
20.42
 1,556,900 20.26 20.80 19.80 261,300 98,800 4.2
24/12/2021
20.26
 2,054,700 20.42 20.57 20.07 564,600 0 14.8
23/12/2021
20.42
 2,764,400 20.88 21.00 19.80 49,800 2,100 1.2
22/12/2021
20.88
 4,197,900 20.77 21.70 20.80 66,700 1,493,000 -39.0
21/12/2021
20.77
 2,462,500 20.96 21.19 20.49 15,400 618,300 -16.1
20/12/2021
20.96
 2,985,500 20.11 21.12 19.80 67,300 7,700 1.5
17/12/2021
20.11
 2,723,400 20.18 20.73 20.03 5,500 77,600 -1.9
16/12/2021
20.18
 3,380,600 19.80 20.65 19.48 65,200 974,100 -23.9
15/12/2021
19.80
 2,088,900 20.07 20.42 19.48 91,100 120,200 -0.8
14/12/2021
20.07
 4,932,900 18.94 20.18 18.63 153,000 55,900 2.5
13/12/2021
18.94
 1,522,000 18.94 19.41 18.86 14,300 424,900 -10.0
10/12/2021
18.94
 2,549,500 18.63 19.02 18.48 3,900 824,400 -19.8
09/12/2021
18.63
 3,329,600 17.43 18.63 17.31 3,700 231,900 -5.5
08/12/2021
17.43
 474,000 17.39 17.54 17.27 101,000 15,300 1.9
07/12/2021
17.39
 390,200 16.77 17.47 16.77 16,500 3,000 0.3
06/12/2021
16.77
 721,300 17.04 17.16 16.57 200,500 16,100 4.0
03/12/2021
17.04
 415,200 17.47 17.62 17.04 9,300 32,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |