CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.65
0.15
(0.57%)
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
(2026-02-11) 		-0.40 -1.49% 28,194,500 1,902,600 51.9
25.50
28.90
26.65
2 tháng
(2026-01-12) 		2.10 8.61% 68,261,500 4,016,200 109.2
24.40
28.90
26.65
3 tháng
(2025-12-15) 		3.85 17% 88,767,100 3,196,200 88.8
22.65
28.90
26.65
6 tháng
(2025-09-15) 		5.11 23.90% 175,353,300 6,730,000 171.0
21.05
28.90
26.65
12 tháng
(2025-03-18) 		7.10 36.56% 318,482,400 -754,413 51.7
15.73
28.90
26.65
24 tháng
(2024-03-25) 		3.66 16.01% 445,644,700 1,873,109 105.9
15.73
28.90
26.65
36 tháng
(2023-03-29) 		1.92 7.83% 628,726,100 -8,589,408 -169.3
15.73
28.90
26.65
60 tháng
(2021-04-08) 		10.05 61.09% 1,157,783,200 -6,364,396 -146.5
13.57
28.90
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
21.21
 1,554,300 21.05 21.33 20.72 27,100 10,900 0.4
29/07/2022
21.05
 1,330,200 21.29 21.45 20.89 105,400 205,300 -2.6
28/07/2022
21.29
 1,416,900 21.01 21.57 21.05 35,500 24,800 0.3
27/07/2022
21.01
 1,149,900 20.52 21.13 20.32 24,400 4,000 0.5
26/07/2022
20.52
 737,200 21.05 21.29 20.52 3,300 32,600 -0.7
25/07/2022
21.05
 1,558,400 20.24 21.05 20.24 14,700 1,300 0.3
22/07/2022
20.24
 814,600 20.48 20.97 20.08 128,500 4,200 -0.5
21/07/2022
20.48
 1,218,700 20.85 21.37 20.48 0 44,200 -1.1
20/07/2022
20.85
 2,546,500 20.60 21.82 20.80 418,700 59,100 9.3
19/07/2022
20.60
 2,840,000 19.27 20.60 20.12 521,500 66,000 11.6
18/07/2022
19.27
 756,300 19.31 19.83 19.10 1,800 248,700 -5.9
15/07/2022
19.31
 1,448,800 19.51 20.08 19.31 0 69,500 -1.7
14/07/2022
19.51
 1,289,400 18.62 19.55 18.62 356,600 900 8.6
13/07/2022
18.62
 639,900 18.74 19.02 18.58 300 0 0.0
12/07/2022
18.74
 859,300 17.97 19.10 18.09 65,300 4,300 1.4
11/07/2022
17.97
 1,213,700 18.74 18.78 17.65 48,900 0 1.1
08/07/2022
18.74
 921,400 18.62 19.02 18.62 374,300 5,700 1.1
07/07/2022
18.62
 1,290,500 18.13 18.78 17.93 576,700 203,400 8.6
06/07/2022
18.13
 1,770,500 18.78 18.98 17.97 585,300 800 13.1
05/07/2022
18.78
 3,702,300 20.16 20.16 18.78 34,400 174,200 -3.2
04/07/2022
20.16
 1,150,100 20.44 20.80 20.08 0 93,800 -2.4
01/07/2022
20.44
 2,280,100 20.08 20.64 19.59 480,700 26,200 11.5
30/06/2022
20.08
 1,997,700 20.56 21.37 20.08 16,600 124,500 -2.7
29/06/2022
20.56
 1,947,300 20.08 20.72 19.67 307,200 1,700 7.6
28/06/2022
20.08
 2,524,100 20.32 20.97 19.67 17,800 80,100 -1.5
27/06/2022
20.32
 2,212,000 19.67 20.60 19.51 89,900 27,900 1.6
24/06/2022
19.67
 2,089,000 20.24 20.60 19.55 9,500 24,700 -0.4
23/06/2022
20.24
 1,474,100 18.94 20.24 18.98 128,500 4,200 3.1
22/06/2022
18.94
 6,149,400 20.36 20.36 18.94 1,092,400 24,100 25.0
21/06/2022
20.36
 5,562,900 21.86 21.86 20.36 28,900 35,200 -0.2
20/06/2022
21.86
 2,281,700 23.48 23.48 21.86 30,300 78,800 -1.4
17/06/2022
23.48
 3,429,000 22.91 23.96 22.10 72,200 608,660 -15.6
16/06/2022
22.91
 5,955,700 22.51 23.96 22.26 8,700 1,085,700 -30.5
15/06/2022
22.51
 2,466,600 23.23 23.36 21.90 11,600 29,400 -0.5
14/06/2022
23.23
 3,976,500 22.10 23.48 21.45 54,400 132,700 -2.2
13/06/2022
22.10
 4,342,900 21.45 22.95 20.72 43,500 540,800 -13.6
10/06/2022
21.45
 3,486,700 22.51 22.99 21.45 12,900 365,500 -9.3
09/06/2022
22.51
 6,783,700 21.05 22.51 20.80 1,017,900 1,113,100 -2.6
08/06/2022
21.05
 2,311,900 20.64 21.70 20.97 707,400 64,500 16.7
07/06/2022
20.64
 2,200,200 20.32 21.05 20.48 67,600 58,500 0.2
06/06/2022
20.32
 3,799,000 19.02 20.32 18.94 248,300 1,015,900 -19.3
03/06/2022
19.02
 691,200 18.86 19.19 18.70 13,500 35,700 -0.5
02/06/2022
18.86
 948,100 19.43 19.59 18.86 200 205,200 -4.8
01/06/2022
19.43
 1,018,000 18.94 19.55 19.02 217,600 19,400 4.8
31/05/2022
18.94
 1,177,100 18.46 18.98 18.38 225,900 23,400 4.7
30/05/2022
18.46
 664,300 18.05 18.58 17.97 48,200 0 1.1
27/05/2022
18.05
 725,700 18.01 18.50 17.97 6,900 50,100 -1.0
26/05/2022
18.01
 474,600 18.21 18.21 17.89 118,500 11,700 2.4
25/05/2022
18.21
 740,800 17.65 18.25 17.73 111,200 50,000 1.4
24/05/2022
17.65
 366,900 17.53 17.77 17.40 121,900 15,600 2.3
23/05/2022
17.53
 480,000 17.57 18.13 17.40 111,800 10,500 2.2
20/05/2022
17.57
 563,900 17.45 18.13 17.40 0 18,900 -0.4
19/05/2022
17.45
 256,100 17.49 17.53 16.92 0 22,400 -0.5
18/05/2022
17.49
 284,700 17.69 17.73 17.32 600 17,200 -0.4
17/05/2022
17.69
 386,700 16.88 17.73 16.72 12,000 15,200 -0.1
16/05/2022
16.88
 353,900 16.27 17.24 16.84 143,600 6,000 2.9
13/05/2022
16.27
 868,500 17.00 17.32 16.19 500 41,100 -0.8
12/05/2022
17.00
 654,300 18.01 18.13 17.00 112,600 36,800 1.7
11/05/2022
18.01
 818,300 17.53 18.30 17.53 374,300 5,700 8.1
10/05/2022
17.53
 442,200 16.96 17.65 16.19 13,600 1,400 0.3
09/05/2022
16.96
 1,163,500 18.17 18.25 16.92 54,800 17,900 0.8
06/05/2022
18.17
 547,400 18.46 18.66 18.01 27,300 300 0.6
05/05/2022
18.46
 572,400 18.70 19.02 18.21 3,700 39,500 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |