CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.10
-0.55
(-2.06%)
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)
21/05/2021
13.86
 635,700 13.97 14.01 13.79 50,700 103,900 -1.0
20/05/2021
13.97
 602,600 14.27 14.27 13.83 6,200 225,765 -4.1
19/05/2021
14.27
 477,200 14.71 14.71 14.27 5,100 200,000 -3.8
18/05/2021
14.71
 226,700 14.82 14.90 14.60 5,700 0 0.1
17/05/2021
14.82
 270,500 14.90 14.93 14.79 1,400 0 0.0
14/05/2021
14.90
 247,500 14.97 15.16 14.86 10,500 25,000 -0.3
13/05/2021
14.97
 302,500 15.05 15.16 14.97 2,200 0 0.0
12/05/2021
15.05
 223,800 15.08 15.23 15.05 100 10,600 -0.2
11/05/2021
15.08
 321,800 15.01 15.23 14.93 21,100 40,500 -0.4
10/05/2021
15.01
 438,400 15.08 15.08 14.82 10,600 10,000 0.0
07/05/2021
15.08
 281,000 15.30 15.30 15.01 33,800 0 0.7
06/05/2021
15.30
 174,100 15.38 15.45 15.23 8,700 0 0.2
05/05/2021
15.38
 275,400 15.30 15.45 15.30 400 1,500 -0.0
04/05/2021
15.30
 269,400 15.67 15.67 15.23 11,000 31,000 -0.4
29/04/2021
15.67
 2,427,900 15.12 16.12 14.90 3,400 0 0.1
28/04/2021
15.12
 464,600 15.08 15.16 14.86 239,800 70,400 3.5
27/04/2021
15.08
 133,500 15.08 15.08 14.90 100 17,600 -0.4
26/04/2021
15.08
 247,600 15.75 15.75 15.08 14,400 55,000 -0.8
23/04/2021
15.75
 228,900 15.38 15.75 15.08 1,300 300 0.0
22/04/2021
15.38
 379,400 15.45 15.86 15.38 67,600 54,700 0.3
20/04/2021
15.45
 442,300 15.49 15.60 15.41 4,300 900 0.1
19/04/2021
15.49
 442,900 15.60 15.75 15.45 3,800 600 0.1
16/04/2021
15.60
 490,200 16.12 16.12 15.53 200 92,200 -2.0
15/04/2021
16.12
 651,400 16.23 16.30 16.01 17,000 214,800 -4.3
14/04/2021
16.23
 683,200 16.34 16.34 16.15 7,000 253,700 -5.4
13/04/2021
16.34
 698,100 16.45 16.49 16.34 301,000 241,900 1.3
12/04/2021
16.45
 368,200 16.41 16.56 16.38 1,200 127,000 -2.8
09/04/2021
16.41
 1,082,200 16.45 16.49 16.30 500,500 546,300 -1.0
08/04/2021
16.45
 222,300 16.56 16.63 16.45 15,400 64,600 -1.1
07/04/2021
16.56
 234,300 16.52 16.56 16.45 7,000 0 0.2
06/04/2021
16.52
 359,900 16.63 16.67 16.52 10,200 0 0.2
05/04/2021
16.63
 285,100 16.71 16.93 16.56 10,800 28,200 -0.4
02/04/2021
16.71
 614,000 16.71 16.78 16.60 306,800 0 6.9
01/04/2021
16.71
 1,011,700 16.41 16.71 16.27 232,300 22,000 4.7
31/03/2021
16.41
 453,500 16.45 16.45 16.27 30,400 2,400 0.6
30/03/2021
16.45
 363,200 16.41 16.52 16.30 4,000 5,500 -0.0
29/03/2021
16.41
 497,200 16.27 16.49 16.30 4,600 2,600 0.0
26/03/2021
16.27
 329,400 16.52 16.52 15.90 400 1,900 -0.0
25/03/2021
16.52
 585,200 16.34 16.56 16.41 500 0 0.0
24/03/2021
16.34
 648,000 16.63 16.71 16.34 600 67,000 -1.5
23/03/2021
16.63
 638,000 16.89 16.89 16.63 0 31,000 -0.7
22/03/2021
16.89
 347,700 16.78 16.97 16.78 500 9,000 -0.2
19/03/2021
16.78
 1,142,900 16.63 16.89 16.71 7,100 243,500 -5.4
18/03/2021
16.63
 1,879,700 16.82 16.93 16.56 24,700 556,000 -12.0
17/03/2021
16.82
 1,017,600 17.00 17.00 16.78 140,600 0 3.2
16/03/2021
17.00
 373,200 17.00 17.12 16.89 20,500 10,000 0.2
15/03/2021
17.00
 823,400 17.15 17.15 16.97 3,600 475,700 -10.9
12/03/2021
17.15
 884,700 17.34 17.41 17.12 500 186,800 -4.4
11/03/2021
17.34
 1,399,300 17.00 17.45 17.15 1,000 430,000 -10.0
10/03/2021
17.00
 1,780,300 16.67 17.19 16.75 32,400 546,300 -11.8
09/03/2021
16.67
 1,770,700 16.71 16.75 16.56 100 380,000 -8.6
08/03/2021
16.71
 788,400 16.71 16.86 16.63 2,000 300,200 -6.7
05/03/2021
16.71
 633,900 16.86 16.89 16.63 10,200 481,800 -10.7
04/03/2021
16.86
 623,400 16.86 16.93 16.71 223,600 264,400 -0.9
03/03/2021
16.86
 289,400 16.86 16.97 16.82 700 60,000 -1.4
02/03/2021
16.86
 843,500 17.08 17.15 16.71 488,800 893,400 -9.2
01/03/2021
17.08
 675,000 16.60 17.15 16.71 76,400 1,300 1.7
26/02/2021
16.60
 809,400 16.63 16.71 16.45 242,700 575,200 -7.5
25/02/2021
16.63
 885,700 16.78 16.82 16.60 1,500 619,500 -13.9
24/02/2021
16.78
 971,300 16.97 16.97 16.75 2,900 543,800 -12.3
23/02/2021
16.97
 721,400 16.97 17.08 16.89 307,600 421,000 -2.6
22/02/2021
16.97
 522,000 17.00 17.26 16.93 23,900 296,200 -6.3
19/02/2021
17.00
 617,800 16.89 17.00 16.78 306,700 216,900 2.1
18/02/2021
16.89
 585,600 16.89 17.00 16.78 1,100 300,000 -6.8
17/02/2021
16.89
 449,700 16.71 17.00 16.63 33,000 241,500 -4.8
09/02/2021
16.71
 768,700 16.63 16.78 16.49 13,800 459,300 -10.0
08/02/2021
16.63
 742,400 17.04 17.08 16.60 5,200 108,200 -2.3
05/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/02/2021
17.04
 351,600 16.93 17.30 17.00 9,800 33,800 -0.6
04/02/2021
16.93
 550,500 16.93 17.04 16.79 13,900 21,400 -0.2
03/02/2021
16.93
 884,800 16.68 16.97 16.65 400 305,400 -7.2
02/02/2021
16.68
 400,300 16.43 17.00 16.19 107,000 75,600 0.7
01/02/2021
16.43
 473,600 16.61 17.36 16.29 1,700 65,400 -1.5
29/01/2021
16.61
 362,900 15.97 16.82 15.58 58,200 7,700 1.2
28/01/2021
15.97
 1,992,400 17.14 17.14 15.97 58,700 207,100 -3.3
27/01/2021
17.14
 661,500 17.36 17.64 17.04 1,700 43,300 -1.0
26/01/2021
17.36
 1,188,900 17.07 17.92 17.11 2,100 17,000 -0.4
25/01/2021
17.07
 665,200 16.90 17.14 16.79 16,900 374,300 -8.6
22/01/2021
16.90
 596,200 17.25 17.28 16.90 19,700 216,200 -4.7
21/01/2021
17.25
 517,400 17.00 17.25 16.90 5,300 332,700 -7.9
20/01/2021
17.00
 566,100 16.72 17.07 16.29 209,300 5,500 4.8
19/01/2021
16.72
 917,600 17.75 18.03 16.58 300,200 591,500 -7.0
18/01/2021
17.75
 1,544,000 17.71 17.85 17.25 291,600 511,100 -5.4
15/01/2021
17.71
 1,095,500 17.71 17.85 17.57 21,000 512,400 -12.2
14/01/2021
17.71
 849,800 17.92 18.06 17.57 18,600 182,300 -4.1
13/01/2021
17.92
 645,300 18.24 18.24 17.71 17,100 208,100 -4.9
12/01/2021
18.24
 791,400 18.42 18.56 18.13 16,300 219,500 -5.2
11/01/2021
18.42
 1,910,500 17.67 18.56 17.92 55,600 470,900 -10.7
08/01/2021
17.67
 1,265,500 17.60 17.78 17.50 521,100 406,700 2.8
07/01/2021
17.60
 615,500 17.46 17.82 17.43 45,800 200,000 -3.8
06/01/2021
17.46
 646,000 17.46 17.78 17.36 96,200 65,700 0.8
05/01/2021
17.46
 508,300 17.60 17.60 17.43 21,200 500 0.5
04/01/2021
17.60
 694,400 17.43 17.67 17.50 37,000 400 0.9
31/12/2020
17.43
 232,260 17.32 17.43 17.25 5,440 110 0.1
30/12/2020
17.32
 426,890 17.36 17.60 17.32 34,310 17,480 0.4
29/12/2020
17.36
 575,440 17.36 17.43 16.86 240,300 150,480 2.2
28/12/2020
17.36
 597,540 17.50 17.71 17.28 10,000 14,340 -0.1
25/12/2020
17.50
 688,690 16.97 17.57 16.97 0 14,180 -0.3
24/12/2020
16.97
 1,451,830 17.53 17.53 16.33 500,620 32,350 11.2
23/12/2020
17.53
 588,410 17.78 17.92 17.50 15,790 158,250 -3.5
22/12/2020
17.78
 753,550 17.64 17.78 17.43 17,690 40,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |