CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

22.85
0.10
(0.44%)
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
(2026-05-18) 		-0.50 -2.15% 10,650,800 -1,469,790 0
22.25
24
22.85
2 tháng
(2026-04-17) 		-3.25 -12.50% 29,861,200 -5,168,890 0
22.25
26.30
22.85
3 tháng
(2026-03-18) 		-3.25 -12.50% 51,661,600 -5,684,590 1.5
22.25
27.90
22.85
6 tháng
(2025-12-18) 		-1.25 -5.21% 141,557,800 -2,791,890 82.6
22.25
28.90
22.85
12 tháng
(2025-06-23) 		4.51 24.70% 330,376,900 -2,255,590 116.4
18.24
28.90
22.85
24 tháng
(2024-06-26) 		2.28 11.13% 441,670,400 -5,473,420 70.8
15.73
28.90
22.85
36 tháng
(2023-07-03) 		-2.77 -10.86% 643,095,400 -13,426,037 -141.2
15.73
28.90
22.85
60 tháng
(2021-07-12) 		8.78 62.81% 1,183,940,600 -10,530,021 -115.8
13.57
28.90
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
17.64
 2,203,350 16.75 17.71 16.75 521,640 935,950 -10.0
18/12/2020
16.75
 376,570 16.61 16.82 16.61 81,700 6,000 1.8
17/12/2020
16.61
 392,080 16.75 16.86 16.61 6,250 19,490 -0.3
16/12/2020
16.75
 656,660 16.79 16.97 16.75 49,730 466,080 -9.9
15/12/2020
16.79
 989,450 16.72 17.07 16.58 130,200 309,140 -4.3
14/12/2020
16.72
 672,470 16.72 16.79 16.61 990 93,650 -2.2
11/12/2020
16.72
 358,160 16.72 16.97 16.72 34,300 108,880 -1.8
10/12/2020
16.72
 539,320 16.79 16.90 16.51 134,610 72,720 1.5
09/12/2020
16.79
 724,950 16.79 16.90 16.72 63,820 284,430 -5.2
08/12/2020
16.79
 533,010 17.00 17.00 16.72 204,540 161,620 1.0
07/12/2020
17.00
 469,700 16.86 17.14 16.90 69,810 1,000 1.7
04/12/2020
16.86
 1,152,380 16.61 16.86 16.65 57,490 335,100 -6.6
03/12/2020
16.61
 903,810 16.36 16.61 16.36 25,470 315,000 -6.8
02/12/2020
16.36
 364,580 16.05 16.36 16.05 26,270 166,650 -3.2
01/12/2020
16.05
 198,210 16.15 16.15 16.01 16,280 78,060 -1.4
30/11/2020
16.15
 317,900 16.08 16.22 16.05 5,200 132,000 -2.9
27/11/2020
16.08
 290,960 16.26 16.26 16.08 5,450 98,350 -2.1
26/11/2020
16.26
 191,140 16.40 16.43 16.19 2,210 59,780 -1.3
25/11/2020
16.40
 90,330 16.47 16.54 16.36 6,860 30,000 -0.5
24/11/2020
16.47
 522,100 16.22 16.54 16.22 8,410 178,630 -3.9
23/11/2020
16.22
 120,210 16.29 16.36 16.19 2,890 26,470 -0.5
20/11/2020
16.29
 119,470 16.29 16.33 16.15 640 0 0.0
19/11/2020
16.29
 201,580 16.29 16.47 16.26 5,110 58,000 -1.2
18/11/2020
16.29
 336,540 16.61 16.68 16.26 20,530 90,000 -1.6
17/11/2020
16.61
 156,690 16.51 16.61 16.36 73,770 0 1.7
16/11/2020
16.51
 179,300 16.43 16.58 16.36 100,980 6,210 2.2
13/11/2020
16.43
 125,220 16.51 16.58 16.33 8,360 29,270 -0.5
12/11/2020
16.51
 110,870 16.40 16.65 16.40 5,000 0 0.1
11/11/2020
16.40
 284,980 16.36 16.58 16.29 17,180 24,920 -0.2
10/11/2020
16.36
 243,500 16.12 16.36 16.15 68,090 61,810 0.1
09/11/2020
16.12
 66,090 16.05 16.15 16.01 29,620 2,750 0.6
06/11/2020
16.05
 66,440 16.01 16.12 15.90 28,260 180 0.6
05/11/2020
16.01
 100,420 16.01 16.05 15.90 74,640 300 1.7
04/11/2020
16.01
 41,180 15.94 16.01 15.83 17,000 1,620 0.3
03/11/2020
15.94
 72,450 15.94 16.05 15.90 32,580 12,000 0.5
02/11/2020
15.94
 30,490 16.08 16.08 15.87 0 260 -0.0

Chính sách bảo mật | Điều khoản sử dụng |