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)
23/09/2020
16.79
 115,970 16.72 16.82 16.72 40,090 4,510 0.8
22/09/2020
16.72
 165,770 16.65 16.79 16.58 44,700 620 1.0
21/09/2020
16.65
 121,060 16.65 16.72 16.58 19,730 1,050 0.4
18/09/2020
16.65
 277,740 16.90 16.93 16.61 500 0 0.0
17/09/2020
16.90
 406,430 16.86 17.00 16.75 509,000 14,290 11.9
16/09/2020
16.86
 119,130 16.97 16.97 16.82 8,550 12,780 -0.1
15/09/2020
16.97
 637,930 17.14 17.28 16.86 4,650 48,530 -1.0
14/09/2020
17.14
 708,330 16.82 17.14 16.79 87,760 8,280 1.9
11/09/2020
16.82
 599,310 16.54 16.82 16.40 10,280 0 0.2
10/09/2020
16.54
 292,120 16.22 16.61 16.22 25,680 0 0.6
09/09/2020
16.22
 120,010 16.19 16.26 16.12 13,490 50 0.3
08/09/2020
16.19
 160,010 16.12 16.19 16.05 40,740 0 0.9
07/09/2020
16.12
 114,380 16.26 16.29 16.05 9,350 0 0.2
04/09/2020
16.26
 252,500 16.29 16.29 16.01 117,780 300 2.7
03/09/2020
16.29
 195,400 16.15 16.29 16.05 93,320 5,860 2.0
01/09/2020
16.15
 179,240 16.05 16.19 15.87 63,850 2,570 1.4
31/08/2020
16.05
 217,370 16.22 16.22 15.94 42,120 4,220 0.9
28/08/2020
16.22
 263,980 16.19 16.58 16.22 51,110 500 1.2
27/08/2020
16.19
 177,290 16.15 16.19 16.01 95,610 4,160 2.1
26/08/2020
16.15
 366,610 16.01 16.15 15.87 101,320 13,000 2.0
25/08/2020
16.01
 205,600 16.15 16.19 15.94 43,850 19,280 0.6
24/08/2020
16.15
 233,190 16.05 16.22 15.94 42,250 2,060 0.9
21/08/2020
16.05
 751,450 15.55 16.08 15.48 55,990 850 1.2
20/08/2020
15.55
 171,130 15.51 15.58 15.48 73,010 1,080 1.6
19/08/2020
15.51
 186,190 15.41 15.51 15.30 15,330 880 0.3
18/08/2020
15.41
 149,280 15.37 15.41 15.34 25,120 0 0.5
17/08/2020
15.37
 105,170 15.37 15.44 15.27 3,880 10,950 -0.2
14/08/2020
15.37
 138,720 15.55 15.55 15.30 500,570 515,670 -0.3
13/08/2020
15.55
 282,700 15.30 15.58 15.30 1,890 6,670 -0.1
12/08/2020
15.30
 190,740 15.30 15.34 15.16 30,700 2,430 0.6
11/08/2020
15.30
 354,300 15.44 15.51 15.16 63,100 6,070 1.2
10/08/2020
15.44
 248,500 15.48 15.73 15.44 14,240 10,410 0.1
07/08/2020
15.48
 529,510 15.41 15.48 15.27 300,000 7,740 6.4
06/08/2020
15.41
 524,150 15.34 15.41 15.12 430,450 157,200 5.9
05/08/2020
15.34
 432,950 14.88 15.48 14.81 502,510 372,370 2.8
04/08/2020
14.88
 383,310 14.56 14.88 14.59 1,210 167,000 -3.5
03/08/2020
14.56
 300,190 14.42 14.63 14.20 30,180 118,400 -1.8
31/07/2020
14.42
 103,520 14.52 14.59 14.17 270 13,400 -0.3
30/07/2020
14.52
 88,840 14.52 14.73 14.45 80,590 22,620 1.2
29/07/2020
14.52
 488,960 14.84 14.84 14.17 80,590 22,620 1.2
28/07/2020
14.84
 246,620 14.31 14.88 14.17 32,770 0 0.7
27/07/2020
14.31
 514,600 14.88 14.88 13.96 111,060 12,720 2.0
24/07/2020
14.88
 559,390 15.37 15.37 14.45 600 20,110 -0.4
23/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
23/07/2020
15.37
 305,480 15.30 15.73 15.34 16,970 24,290 -0.2
22/07/2020
15.30
 369,060 15.37 15.50 15.23 40,080 12,470 0.6
21/07/2020
15.37
 350,980 15.60 15.67 15.27 60,260 24,850 0.8
20/07/2020
15.60
 358,100 15.53 15.86 15.50 14,770 31,490 -0.4
17/07/2020
15.53
 528,230 15.23 15.57 15.10 21,500 16,600 0.1
16/07/2020
15.23
 183,260 15.20 15.30 15.23 2,880 6,710 -0.1
15/07/2020
15.20
 276,300 15.30 15.47 15.17 3,610 11,460 -0.2
14/07/2020
15.30
 842,990 14.74 15.50 14.90 16,770 23,190 -0.1
13/07/2020
14.74
 266,290 14.71 14.80 14.64 0 11,090 -0.2
10/07/2020
14.71
 189,580 14.80 14.80 14.61 50 2,170 -0.0
09/07/2020
14.80
 135,120 14.84 14.84 14.74 0 0 0
08/07/2020
14.84
 175,840 14.80 14.84 14.57 0 0 0
07/07/2020
14.80
 394,580 14.84 14.84 14.64 170,010 3,970 3.7
06/07/2020
14.84
 355,410 14.61 14.84 14.51 159,700 1,300 3.5
03/07/2020
14.61
 273,440 14.41 14.80 14.37 33,710 200 0.7
02/07/2020
14.41
 163,850 14.44 14.44 14.24 99,010 40 2.1
01/07/2020
14.44
 266,490 13.98 14.44 13.91 159,570 5,240 3.4
30/06/2020
13.98
 189,590 14.14 14.24 13.91 162,860 6,870 3.4
29/06/2020
14.14
 263,610 14.51 14.51 13.71 162,860 6,870 3.4
26/06/2020
14.51
 307,500 14.34 14.71 14.24 162,860 6,870 3.4
25/06/2020
14.34
 311,240 14.27 14.41 14.04 102,540 5,130 2.1
24/06/2020
14.27
 168,340 14.54 14.64 14.21 10 21,230 -0.5
23/06/2020
14.54
 507,350 14.80 14.87 14.51 3,810 72,310 -1.5
22/06/2020
14.80
 721,260 14.08 14.80 13.91 65,050 2,940 1.3
19/06/2020
14.08
 435,120 14.14 14.14 13.94 8,810 3,270 0.1
18/06/2020
14.14
 350,000 14.14 14.18 13.84 41,000 4,950 0.8
17/06/2020
14.14
 414,610 13.45 14.24 13.45 156,540 2,000 3.2
16/06/2020
13.45
 306,060 13.25 13.58 13.31 7,510 3,390 0.1
15/06/2020
13.25
 647,110 13.68 13.74 13.25 7,910 31,400 -0.5
12/06/2020
13.68
 370,940 13.58 13.78 13.25 51,050 8,060 0.9
11/06/2020
13.58
 511,470 14.27 14.34 13.58 25,310 14,970 0.2
10/06/2020
14.27
 216,230 14.41 14.41 14.14 5,550 2,790 0.1
09/06/2020
14.41
 347,460 14.27 14.51 14.21 4,160 610 0.1
08/06/2020
14.27
 506,720 14.14 14.44 14.24 24,260 24,660 -0.0
05/06/2020
14.14
 145,940 13.98 14.14 13.98 3,650 13,650 -0.2
04/06/2020
13.98
 291,600 14.04 14.18 13.98 14,660 5,280 0.2
03/06/2020
14.04
 125,710 14.04 14.18 13.98 26,090 7,080 0.4
02/06/2020
14.04
 269,520 14.18 14.37 14.04 39,100 0 0.8
01/06/2020
14.18
 334,020 13.98 14.21 13.91 56,170 0 1.2
29/05/2020
13.98
 320,120 14.01 14.01 13.84 100 25,200 -0.5
28/05/2020
14.01
 218,170 14.21 14.21 13.91 48,260 0 1.0
27/05/2020
14.21
 615,950 14.18 14.41 14.18 260,600 10,940 5.4
26/05/2020
14.18
 508,580 13.91 14.21 13.98 26,010 50 0.6
25/05/2020
13.91
 564,010 13.58 13.98 13.51 10,900 3,290 0.2
22/05/2020
13.58
 197,220 13.65 13.71 13.55 11,510 0 0.2
21/05/2020
13.65
 178,020 13.78 13.91 13.65 0 0 0
20/05/2020
13.78
 464,340 13.51 13.84 13.48 230,970 0 4.8
19/05/2020
13.51
 392,310 13.45 13.71 13.48 10,920 180 0.2
18/05/2020
13.45
 661,280 13.58 13.84 13.41 30,000 148,150 -2.4
15/05/2020
13.58
 577,160 13.98 13.98 13.55 97,330 12,090 1.7
14/05/2020
13.98
 297,450 14.14 14.18 13.98 7,180 0 0.2
13/05/2020
14.14
 734,180 13.84 14.21 13.65 280,580 0 5.9
12/05/2020
13.84
 747,160 13.31 13.88 13.28 53,170 9,760 0.9
11/05/2020
13.31
 390,310 13.28 13.41 13.28 45,290 0 0.9
08/05/2020
13.28
 681,200 13.35 13.41 13.18 25,670 204,600 -3.6
07/05/2020
13.35
 245,900 13.38 13.58 13.28 500 39,130 -0.8
06/05/2020
13.38
 246,670 13.21 13.55 13.25 10,790 11,220 -0.0

Chính sách bảo mật | Điều khoản sử dụng |