CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.35
-0.30
(-1.13%)
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
(2025-12-29) 		1.55 6.34% 36,954,400 -2,047,600 -52.3
24.35
26.65
26.65
2 tháng
(2025-11-28) 		2.70 11.59% 52,343,400 -2,669,400 -67.3
22.55
26.65
26.65
3 tháng
(2025-10-29) 		1.10 4.42% 80,802,500 -2,549,300 -63.9
22.55
26.65
26.65
6 tháng
(2025-07-31) 		6.45 32.99% 190,078,400 2,434,300 51.3
19.55
26.65
26.65
12 tháng
(2025-02-03) 		7.03 37.06% 290,363,600 -7,315,812 -116.6
15.73
26.65
26.65
24 tháng
(2024-02-07) 		2.96 12.84% 433,580,600 -5,216,879 -83.2
15.73
26.65
26.65
36 tháng
(2023-02-13) 		1.77 7.29% 604,831,200 -14,059,555 -323.5
15.73
28.87
26.65
60 tháng
(2021-02-22) 		9.03 53.23% 1,139,181,800 -16,960,396 -410.0
13.57
28.87
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |