CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

25.95
-0.70
(-2.63%)
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)
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
05/05/2020
13.21
 244,520 13.28 13.31 13.21 15,520 50,160 -0.7
04/05/2020
13.28
 235,860 13.61 13.61 13.28 3,530 5,290 -0.0
29/04/2020
13.61
 338,950 13.58 13.88 13.58 6,330 0 0.1
28/04/2020
13.58
 277,810 13.51 13.58 13.38 10,050 27,140 -0.3
27/04/2020
13.51
 579,440 13.68 13.94 13.48 105,590 6,190 2.0
24/04/2020
13.68
 724,290 13.08 13.78 12.95 153,940 12,500 2.8
23/04/2020
13.08
 287,010 13.18 13.45 13.05 47,170 13,010 0.7
22/04/2020
13.18
 377,270 12.95 13.41 12.78 39,720 0 0.8
21/04/2020
12.95
 1,029,750 12.72 13.48 12.39 44,860 102,180 -1.1
20/04/2020
12.72
 784,460 12.52 12.82 12.42 173,460 289,900 -2.2
17/04/2020
12.52
 783,780 12.59 12.78 12.39 297,650 319,500 -0.4
16/04/2020
12.59
 496,470 12.32 12.85 12.25 53,700 137,530 -1.6
15/04/2020
12.32
 861,000 12.19 12.52 12.15 228,570 259,270 -0.6
14/04/2020
12.19
 489,500 12.12 12.22 12.06 179,150 121,100 1.1
13/04/2020
12.12
 491,220 12.19 12.25 11.92 160,150 119,850 0.7
10/04/2020
12.19
 282,990 12.25 12.32 12.06 77,000 630 1.4
09/04/2020
12.25
 561,590 12.19 12.52 12.19 83,040 0 1.5
08/04/2020
12.19
 417,770 12.19 12.25 11.86 3,670 0 0.1
07/04/2020
12.19
 605,420 11.99 12.22 11.79 96,330 0 1.8
06/04/2020
11.99
 598,430 11.29 11.99 11.36 13,830 0 0.2
03/04/2020
11.29
 339,940 10.93 11.43 11.00 17,150 500 0.3
01/04/2020
10.93
 153,810 10.76 11.03 10.76 200 17,690 -0.3
31/03/2020
10.76
 431,170 11.00 11.23 10.60 5,200 4,460 0.0
30/03/2020
11.00
 318,450 11.06 11.06 10.60 5,000 3,000 0.0
27/03/2020
11.06
 258,190 11.03 11.16 10.86 51,940 58,000 -0.1
26/03/2020
11.03
 347,300 11.13 11.19 10.93 81,180 173,970 -1.5
25/03/2020
11.13
 297,110 10.90 11.26 11.00 31,000 202,080 -2.9
24/03/2020
10.90
 368,930 10.83 11.06 10.83 9,480 274,280 -4.4
23/03/2020
10.83
 519,200 11.59 11.59 10.83 24,500 286,250 -4.4
20/03/2020
11.59
 295,750 11.82 11.92 11.29 18,070 93,910 -1.3
19/03/2020
11.82
 261,650 11.29 11.92 11.19 8,100 18,660 -0.2
18/03/2020
11.29
 240,330 11.23 11.59 11.29 0 116,670 -2.0
17/03/2020
11.23
 790,680 11.13 11.26 10.80 0 566,700 -9.5
16/03/2020
11.13
 579,440 11.59 11.82 11.13 71,900 529,280 -7.8
13/03/2020
11.59
 1,023,590 11.96 11.96 11.13 217,400 500,010 -4.9
12/03/2020
11.96
 373,010 12.72 12.72 11.89 20,000 135,600 -2.1
11/03/2020
12.72
 217,550 12.85 13.18 12.45 66,500 108,410 -0.8

Chính sách bảo mật | Điều khoản sử dụng |