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)
02/12/2021
17.47
 512,800 17.39 17.89 17.27 14,500 13,100 0.0
01/12/2021
17.39
 400,800 17.31 17.39 17.08 0 5,000 -0.1
30/11/2021
17.31
 678,600 17.35 17.66 17.23 500 0 0.0
29/11/2021
17.35
 552,100 17.51 17.51 17.00 15,600 105,900 -2.0
26/11/2021
17.51
 558,700 17.39 17.70 17.23 7,000 36,400 -0.7
25/11/2021
17.39
 496,400 17.04 17.70 16.88 0 600 -0.0
24/11/2021
17.04
 613,500 17.35 17.54 17.04 9,200 0 0.2
23/11/2021
17.35
 425,600 16.61 17.35 16.53 33,400 400 0.7
22/11/2021
16.61
 1,273,200 17.54 17.54 16.61 37,300 16,700 0.5
19/11/2021
17.54
 2,287,900 18.59 18.59 17.31 1,500 27,300 -0.6
18/11/2021
18.59
 807,200 18.71 18.75 18.48 11,900 0 0.3
17/11/2021
18.71
 707,200 18.83 18.90 18.48 8,100 0 0.2
16/11/2021
18.83
 1,618,800 18.79 19.25 18.48 101,100 26,900 1.8
15/11/2021
18.79
 2,108,600 18.63 19.02 18.48 14,300 214,900 -4.8
12/11/2021
18.63
 821,900 18.71 18.86 18.48 114,300 92,300 0.5
11/11/2021
18.71
 1,135,700 18.98 19.02 18.32 4,200 36,100 -0.8
10/11/2021
18.98
 2,690,800 18.24 19.02 18.44 47,800 54,800 -0.2
09/11/2021
18.24
 1,639,200 18.01 18.36 17.85 153,000 3,600 3.5
08/11/2021
18.01
 1,270,400 17.93 18.09 17.78 220,800 100 5.1
05/11/2021
17.93
 1,033,800 17.47 17.97 17.47 314,800 1,000 7.2
04/11/2021
17.47
 748,800 17.54 17.70 17.47 16,700 0 0.3
03/11/2021
17.54
 1,508,500 17.93 18.24 17.54 148,200 1,400 3.4
02/11/2021
17.93
 1,365,900 18.01 18.24 17.82 248,500 1,000 5.8
01/11/2021
18.01
 1,200,700 18.20 18.44 17.85 27,700 4,100 0.5
29/10/2021
18.20
 1,094,200 18.40 18.48 17.93 48,900 12,500 0.9
28/10/2021
18.40
 1,048,700 18.09 18.44 18.01 306,400 1,900 7.2
27/10/2021
18.09
 1,093,200 18.17 18.20 17.97 150,000 0 3.5
26/10/2021
18.17
 718,600 18.28 18.28 17.93 14,900 1,000 0.3
25/10/2021
18.28
 1,480,100 18.01 18.40 17.85 301,000 25,100 6.5
22/10/2021
18.01
 753,200 18.05 18.05 17.66 230,700 34,400 4.5
21/10/2021
18.05
 1,180,000 17.89 18.17 17.62 200,000 174,600 0.6
20/10/2021
17.89
 1,995,800 17.43 18.01 17.54 321,000 121,400 4.6
19/10/2021
17.43
 969,100 17.23 17.78 17.23 84,800 13,200 1.6
18/10/2021
17.23
 1,103,500 17.23 17.39 17.08 258,800 20,400 5.3
15/10/2021
17.23
 1,154,600 17.19 17.31 16.96 311,600 72,300 5.3
14/10/2021
17.19
 724,200 17.19 17.47 17.16 176,500 55,200 2.7
13/10/2021
17.19
 1,004,200 17.08 17.47 17.08 130,100 22,000 2.4
12/10/2021
17.08
 1,248,600 16.85 17.23 16.57 127,300 1,000 2.7
11/10/2021
16.85
 1,264,000 17.04 17.23 16.61 8,300 4,500 0.1
08/10/2021
17.04
 1,335,000 17.35 17.47 16.92 52,900 5,800 1.0
07/10/2021
17.35
 1,981,400 17.04 17.47 16.92 48,700 10,500 0.9
06/10/2021
17.04
 868,600 16.92 17.16 16.85 5,800 61,800 -1.2
05/10/2021
16.92
 1,003,700 17.08 17.27 16.85 34,700 77,000 -0.9
04/10/2021
17.08
 3,639,400 15.99 17.08 16.30 65,700 14,500 1.1
01/10/2021
15.99
 750,100 15.99 16.11 15.84 1,993,078 2,022,378 -0.6
30/09/2021
15.99
 573,800 16.15 16.26 15.84 400 400 -0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/09/2021
16.15
 4,603,400 15.53 16.30 15.53 7,900 6,400 0.0
28/09/2021
15.53
 878,500 15.23 15.75 15.27 189,100 0 4.0
27/09/2021
15.23
 989,100 15.53 15.64 15.19 900 18,100 -0.4
24/09/2021
15.53
 731,200 15.67 15.67 15.34 13,900 11,000 0.1
23/09/2021
15.67
 767,700 15.60 15.90 15.41 6,300 22,600 -0.3
22/09/2021
15.60
 1,175,600 15.78 15.90 15.38 1,300 1,600 -0.0
21/09/2021
15.78
 1,470,500 15.19 15.82 15.19 13,700 11,900 0.0
20/09/2021
15.19
 896,000 15.64 15.78 15.19 0 25,000 -0.5
17/09/2021
15.64
 470,600 15.82 15.90 15.45 0 6,300 -0.1
16/09/2021
15.82
 782,100 15.19 15.90 15.30 250,200 4,900 5.2
15/09/2021
15.19
 1,048,900 15.60 15.64 15.08 22,700 28,100 -0.1
14/09/2021
15.60
 1,099,100 15.82 15.90 15.16 13,100 2,200 0.2
13/09/2021
15.82
 727,800 15.86 15.93 15.53 100 4,300 -0.1
10/09/2021
15.86
 543,600 16.01 16.15 15.82 0 26,600 -0.6
09/09/2021
16.01
 682,800 15.82 16.01 15.78 1,600 0 0.0
08/09/2021
15.82
 922,900 15.90 16.04 15.38 7,200 30,900 -0.5
07/09/2021
15.90
 1,373,200 16.27 16.60 15.82 137,200 30,500 2.4
06/09/2021
16.27
 1,619,600 16.23 16.41 15.93 25,000 59,500 -0.8
01/09/2021
16.23
 1,966,900 15.23 16.23 15.08 53,000 104,800 -1.1
31/08/2021
15.23
 932,300 15.41 15.64 15.16 1,600 52,700 -1.1
30/08/2021
15.41
 1,199,600 15.12 15.67 15.16 83,768 139,768 -1.2
27/08/2021
15.12
 2,177,500 14.16 15.12 14.12 28,200 62,100 -0.7
26/08/2021
14.16
 423,600 14.38 14.49 14.16 7,500 43,000 -0.7
25/08/2021
14.38
 552,200 14.08 14.60 13.94 21,800 46,900 -0.5
24/08/2021
14.08
 412,000 14.27 14.27 13.90 24,300 59,400 -0.7
23/08/2021
14.27
 578,200 14.34 14.38 14.08 3,000 53,000 -1.0
20/08/2021
14.34
 844,400 14.27 14.49 14.16 6,100 73,000 -1.3
19/08/2021
14.27
 325,300 14.27 14.31 14.12 1,900 50,000 -0.9
18/08/2021
14.27
 390,300 14.16 14.31 14.05 6,200 38,600 -0.6
17/08/2021
14.16
 319,600 14.23 14.23 14.12 1,700 51,500 -1.0
16/08/2021
14.23
 519,500 14.05 14.34 14.05 25,800 15,100 0.2
13/08/2021
14.05
 463,700 14.19 14.19 13.83 111,400 69,000 0.8
12/08/2021
14.19
 294,900 14.16 14.23 14.01 17,500 42,100 -0.5
11/08/2021
14.16
 280,200 14.23 14.42 14.16 7,100 5,000 0.0
10/08/2021
14.23
 499,300 14.08 14.27 14.01 58,100 51,000 0.1
09/08/2021
14.08
 265,200 13.97 14.12 13.97 14,000 53,000 -0.7
06/08/2021
13.97
 211,600 14.12 14.19 13.97 17,400 55,000 -0.7
05/08/2021
14.12
 438,900 13.83 14.27 13.83 43,300 157,600 -2.2
04/08/2021
13.83
 404,200 13.68 13.83 13.68 42,500 67,500 -0.5
03/08/2021
13.68
 301,500 13.75 13.75 13.60 25,300 195,500 -3.1
02/08/2021
13.75
 450,600 13.68 13.75 13.60 15,000 191,100 -3.3
30/07/2021
13.68
 353,100 13.57 13.75 13.49 50,500 114,100 -1.2
29/07/2021
13.57
 340,700 13.57 13.60 13.53 1,500 239,800 -4.4
28/07/2021
13.57
 523,700 13.60 13.68 13.53 4,600 436,800 -7.9
27/07/2021
13.60
 848,500 13.68 13.75 13.57 100 746,400 -13.8
26/07/2021
13.68
 931,700 13.60 13.71 13.57 1,500 723,000 -13.3
23/07/2021
13.60
 238,300 13.71 13.90 13.60 3,200 103,700 -1.9
22/07/2021
13.71
 384,000 13.57 13.75 13.60 17,200 279,500 -4.9
21/07/2021
13.57
 559,800 13.75 13.83 13.57 72,300 368,500 -5.5
20/07/2021
13.75
 405,400 13.79 13.86 13.49 13,700 86,200 -1.3
19/07/2021
13.79
 282,400 14.16 14.16 13.79 1,000 15,000 -0.3
16/07/2021
14.16
 163,400 14.19 14.38 14.01 28,100 5,100 0.4
15/07/2021
14.19
 333,800 13.90 14.19 13.90 600 500 0.0
14/07/2021
13.90
 165,600 13.97 14.05 13.86 2,000 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |