CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

22.85
0.10
(0.44%)
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
(2026-05-18) 		-0.50 -2.15% 10,650,800 -1,469,790 0
22.25
24
22.85
2 tháng
(2026-04-17) 		-3.25 -12.50% 29,861,200 -5,168,890 0
22.25
26.30
22.85
3 tháng
(2026-03-18) 		-3.25 -12.50% 51,661,600 -5,684,590 1.5
22.25
27.90
22.85
6 tháng
(2025-12-18) 		-1.25 -5.21% 141,557,800 -2,791,890 82.6
22.25
28.90
22.85
12 tháng
(2025-06-23) 		4.51 24.70% 330,376,900 -2,255,590 116.4
18.24
28.90
22.85
24 tháng
(2024-06-26) 		2.28 11.13% 441,670,400 -5,473,420 70.8
15.73
28.90
22.85
36 tháng
(2023-07-03) 		-2.77 -10.86% 643,095,400 -13,426,037 -141.2
15.73
28.90
22.85
60 tháng
(2021-07-12) 		8.78 62.81% 1,183,940,600 -10,530,021 -115.8
13.57
28.90
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2022
21.66
 530,300 21.08 21.78 21.25 40,000 11,100 0.8
31/10/2022
21.08
 846,900 21.83 21.83 20.83 69,900 126,900 -1.4
28/10/2022
21.83
 864,000 22.08 22.37 21.58 30,059 223,770 -5.1
27/10/2022
22.08
 1,285,400 21.83 22.16 21.33 246,800 202,600 1.1
26/10/2022
21.83
 863,100 21.83 22.20 21.70 126,400 64,000 1.6
25/10/2022
21.83
 1,575,600 21.41 22.08 20.58 217,000 51,800 4.3
24/10/2022
21.41
 1,824,800 21.16 22.24 21.08 434,800 12,500 10.9
21/10/2022
21.16
 1,741,600 21.25 21.87 21.00 164,000 29,800 3.4
20/10/2022
21.25
 1,927,100 22.08 22.20 21.16 2,900 161,400 -4.1
19/10/2022
22.08
 883,200 22.82 22.82 22.08 4,800 146,500 -3.8
18/10/2022
22.82
 1,314,900 22.57 23.11 22.16 3,700 67,265 -1.7
17/10/2022
22.57
 1,571,000 21.99 22.57 21.25 104,100 165,600 -1.7
14/10/2022
21.99
 1,949,700 21.87 22.28 21.58 11,200 182,600 -4.5
13/10/2022
21.87
 810,400 21.25 21.87 21.08 12,000 31,300 -0.5
12/10/2022
21.25
 902,900 20.95 21.99 21.00 2,500 32,300 -0.8
11/10/2022
20.95
 1,824,000 22.53 22.53 20.95 11,200 114,200 -2.6
10/10/2022
22.53
 1,611,100 21.66 23.15 21.58 40,900 44,604 -0.1
07/10/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
07/10/2022
21.66
 2,076,600 21.45 22.41 20.12 581,200 57,400 13.7
06/10/2022
21.45
 1,845,700 22.51 22.91 21.33 107,200 135,500 -0.7
05/10/2022
22.51
 1,662,400 21.05 22.51 21.49 294,400 100 8.2
04/10/2022
21.05
 1,559,500 21.45 22.10 20.97 106,900 179,412 -1.9
03/10/2022
21.45
 1,655,300 23.03 23.03 21.45 223,300 108,400 3.0
30/09/2022
23.03
 2,103,000 22.30 23.48 20.97 190,800 37,700 4.4
29/09/2022
22.30
 3,364,100 23.96 24.21 22.30 58,700 1,000 1.6
28/09/2022
23.96
 2,623,300 25.74 25.91 23.96 90,600 69,900 0.6
27/09/2022
25.74
 1,794,200 24.69 26.39 24.61 32,800 16,300 0.5
26/09/2022
24.69
 1,818,900 25.22 25.22 23.80 55,700 15,700 1.2
23/09/2022
25.22
 1,568,300 25.78 26.19 24.69 100 51,100 -1.6
22/09/2022
25.78
 2,224,600 24.12 25.78 23.96 32,500 7,500 0.8
21/09/2022
24.12
 1,402,400 24.29 24.93 23.80 191,300 6,700 5.5
20/09/2022
24.29
 2,026,400 24.45 24.69 23.15 116,300 7,400 3.3
19/09/2022
24.45
 2,482,600 25.10 25.82 23.92 198,900 22,900 5.3
16/09/2022
25.10
 3,196,200 24.45 25.50 24.37 535,700 638,450 -3.2
15/09/2022
24.45
 1,457,400 23.96 24.61 23.72 41,900 17,200 -6.1
14/09/2022
23.96
 3,895,300 24.29 25.54 23.80 105,900 311,500 -3.9
13/09/2022
24.29
 1,581,700 24.25 24.85 23.88 66,301 302,100 -3.9
12/09/2022
24.25
 1,632,300 23.60 24.69 23.72 29,600 148,228 -12.1
09/09/2022
23.60
 5,644,800 22.06 23.60 22.26 150,700 564,800 -12.1
08/09/2022
22.06
 1,668,000 22.46 22.91 21.94 64,600 213,800 -4.1
07/09/2022
22.46
 2,668,300 22.51 23.23 22.34 281,700 501,500 -6.1
06/09/2022
22.51
 2,831,100 22.51 23.40 22.51 39,100 158,800 -3.3
05/09/2022
22.51
 1,718,400 22.14 22.99 22.26 243,300 500 6.7
31/08/2022
22.14
 4,641,700 20.72 22.14 20.76 43,900 526,100 -13.2
30/08/2022
20.72
 703,100 20.64 20.97 20.60 29,900 11,100 0.5
29/08/2022
20.64
 1,111,000 20.72 20.72 20.24 400 78,300 -2.0
26/08/2022
20.72
 1,071,800 20.89 21.13 20.52 14,100 216,200 -5.2
25/08/2022
20.89
 1,087,700 21.01 21.17 20.72 76,600 221,400 -3.7
24/08/2022
21.01
 820,400 20.93 21.25 20.89 110,900 0 2.9
23/08/2022
20.93
 588,500 20.44 20.93 20.40 129,100 3,100 3.3
22/08/2022
20.44
 637,000 20.68 20.97 20.36 4,600 37,300 -0.8
19/08/2022
20.68
 548,100 20.80 20.93 20.64 21,500 16,900 0.1
18/08/2022
20.80
 735,000 20.93 21.01 20.48 1,000 32,500 -0.8
17/08/2022
20.93
 1,341,000 21.33 21.45 20.80 21,800 218,500 -5.1
16/08/2022
21.33
 1,230,900 21.49 21.74 21.25 20,300 233,100 -5.6
15/08/2022
21.49
 820,200 20.89 21.49 21.01 54,700 0 1.5
12/08/2022
20.89
 1,742,900 21.05 21.17 20.64 4,200 400 0.1
11/08/2022
21.05
 1,426,000 21.53 21.94 20.97 204,100 6,000 5.2
10/08/2022
21.53
 813,200 21.53 21.74 21.33 194,200 10,500 4.9
09/08/2022
21.53
 982,600 21.82 21.98 21.37 15,300 0 0.4
08/08/2022
21.82
 1,227,100 21.29 21.86 21.21 473,200 0 12.8
05/08/2022
21.29
 1,130,800 21.25 22.02 21.05 63,100 1,000 1.6
04/08/2022
21.25
 1,126,600 21.53 21.74 21.17 50,900 2,500 1.3
03/08/2022
21.53
 953,000 21.86 22.06 21.53 43,000 126,000 -2.2
02/08/2022
21.86
 1,799,200 21.21 22.02 21.13 20,300 200 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |