CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.40
-0.25
(-0.94%)
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)
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
13/07/2021
13.97
 290,800 13.97 14.12 13.83 1,300 8,100 -0.1
12/07/2021
13.97
 994,900 14.34 14.34 13.83 16,700 43,400 -0.5
09/07/2021
14.34
 340,000 14.68 14.68 14.34 3,800 54,400 -1.0
08/07/2021
14.68
 201,200 14.68 14.79 14.68 0 35,000 -0.7
07/07/2021
14.68
 437,900 14.93 14.93 14.64 5,300 800 0.1
06/07/2021
14.93
 404,800 15.16 15.34 14.79 120,800 42,400 1.6
05/07/2021
15.16
 323,400 15.45 15.45 15.05 11,400 4,500 0
02/07/2021
15.45
 256,600 15.49 15.60 15.38 400 100 0.0
01/07/2021
15.49
 478,200 15.16 15.67 15.16 2,400 1,400 0.0
30/06/2021
15.16
 290,800 15.19 15.23 15.16 400 0 0.0
29/06/2021
15.19
 216,100 15.23 15.34 15.16 5,600 0 0.1
28/06/2021
15.23
 209,600 15.30 15.38 15.19 90,600 85,000 0.1
25/06/2021
15.30
 297,500 15.45 15.45 15.12 300 900 -0.0
24/06/2021
15.45
 292,300 15.45 15.67 15.30 91,400 43,900 1.0
23/06/2021
15.45
 497,700 15.71 15.71 15.34 0 13,700 -0.3
22/06/2021
15.71
 492,300 15.75 15.90 15.60 93,500 33,100 1.3
21/06/2021
15.75
 988,100 15.49 15.86 15.30 98,800 44,300 1.1
18/06/2021
15.49
 588,600 15.30 15.67 15.05 125,500 37,300 1.9
17/06/2021
15.30
 368,200 15.38 15.38 15.01 13,600 4,800 0.2
16/06/2021
15.38
 775,500 15.16 15.45 15.16 200,000 88,800 2.3
15/06/2021
15.16
 919,900 14.79 15.34 14.75 1,400 168,300 -3.4
14/06/2021
14.79
 739,200 14.49 14.93 14.49 11,500 163,000 -3.0
11/06/2021
14.49
 306,000 14.27 14.56 14.31 20,200 500 0.4
10/06/2021
14.27
 302,300 14.27 14.34 14.16 15,000 114,100 -1.9
09/06/2021
14.27
 327,000 14.27 14.42 14.16 20,000 51,500 -0.6
08/06/2021
14.27
 406,700 14.60 14.64 14.12 18,500 38,700 -0.4
07/06/2021
14.60
 377,000 14.60 14.82 14.42 900 149,700 -2.9
04/06/2021
14.60
 311,600 14.79 15.05 14.45 16,100 117,000 -2.0
03/06/2021
14.79
 677,000 14.16 14.86 14.16 74,400 100,100 -0.5
02/06/2021
14.16
 420,100 14.01 14.16 14.01 16,900 77,800 -1.2
01/06/2021
14.01
 363,100 14.12 14.12 13.97 3,500 60,000 -1.1
31/05/2021
14.12
 338,400 14.23 14.23 14.05 0 110,700 -2.1
28/05/2021
14.23
 185,000 14.16 14.23 14.05 100 8,700 -0.2
27/05/2021
14.16
 211,200 14.34 14.34 14.12 0 59,400 -1.1
26/05/2021
14.34
 371,700 14.42 14.64 14.34 20,900 100,000 -1.5
25/05/2021
14.42
 335,900 14.19 14.42 14.05 85,300 0 1.7
24/05/2021
14.19
 320,800 13.86 14.27 13.86 82,200 100,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |