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)
30/10/2020
16.08
 79,010 15.94 16.08 15.87 60,580 12,970 1.1
29/10/2020
15.94
 104,680 15.76 15.94 15.55 13,720 8,130 0.1
28/10/2020
15.76
 110,550 15.73 16.36 15.62 64,260 25,180 0.9
27/10/2020
15.73
 146,660 15.87 15.94 15.66 1,900 8,310 -0.1
26/10/2020
15.87
 191,570 16.01 16.19 15.87 61,790 20,300 0.9
23/10/2020
16.01
 270,280 16.15 16.29 16.01 33,500 116,990 -1.9
22/10/2020
16.15
 264,530 16.33 16.33 16.12 83,210 12,310 1.6
21/10/2020
16.33
 102,600 16.58 16.58 16.29 50,020 22,850 0.6
20/10/2020
16.58
 380,790 16.51 16.61 16.01 244,170 7,140 5.5
19/10/2020
16.51
 146,080 16.33 16.58 16.29 78,150 51,810 0.6
16/10/2020
16.33
 141,590 16.36 16.47 16.33 45,000 10,000 0.8
15/10/2020
16.36
 112,670 16.43 16.58 16.29 58,500 32,660 0.6
14/10/2020
16.43
 311,570 16.51 16.51 16.29 101,900 15,840 2.0
13/10/2020
16.51
 204,670 16.43 16.58 16.43 101,000 3,310 2.3
12/10/2020
16.43
 234,810 16.72 16.72 16.43 22,450 10,430 0.3
09/10/2020
16.72
 104,100 16.72 16.75 16.58 55,930 3,380 1.2
08/10/2020
16.72
 182,920 16.75 16.75 16.54 103,710 7,500 2.3
07/10/2020
16.75
 201,570 16.68 16.79 16.68 50,860 5,140 1.1
06/10/2020
16.68
 272,190 16.65 16.86 16.61 78,720 25,000 1.3
05/10/2020
16.65
 192,520 16.43 16.65 16.40 26,940 0 0.6
02/10/2020
16.43
 169,460 16.51 16.65 16.29 5,310 470 0.1
01/10/2020
16.51
 142,240 16.29 16.51 16.40 4,150 0 0.1
30/09/2020
16.29
 129,100 16.43 16.47 16.29 0 500 -0.0
29/09/2020
16.43
 234,050 16.65 16.65 16.43 0 11,190 -0.3
28/09/2020
16.65
 182,870 16.72 16.79 16.61 0 3,600 -0.1
25/09/2020
16.72
 76,390 16.68 16.79 16.54 3,110 5,650 -0.1
24/09/2020
16.68
 82,380 16.79 16.86 16.68 100 10,870 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |