CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.35
-0.30
(-1.13%)
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
(2025-12-29) 		2.20 9% 38,881,000 -1,305,100 -32.6
24.35
26.65
26.35
2 tháng
(2025-12-01) 		3.05 12.92% 53,765,300 -1,821,000 -45.1
22.55
26.65
26.35
3 tháng
(2025-10-30) 		1.45 5.75% 77,518,700 -2,277,400 -55.6
22.55
26.65
26.35
6 tháng
(2025-08-01) 		6.81 34.32% 190,651,300 3,103,700 69.5
19.84
26.65
26.35
12 tháng
(2025-02-03) 		7.68 40.49% 292,290,200 -6,573,312 -96.9
15.73
26.65
26.35
24 tháng
(2024-02-15) 		3.38 14.54% 434,720,100 -4,291,579 -58.9
15.73
26.65
26.35
36 tháng
(2023-02-13) 		2.42 9.98% 606,757,800 -13,317,055 -303.9
15.73
28.87
26.35
60 tháng
(2021-02-23) 		9.68 57.07% 1,140,586,400 -15,945,596 -384.1
13.57
28.87
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
15.37
 9,590 15.61 15.61 15.19 2,370 0 0.1
12/11/2018
15.61
 80,440 15.46 15.61 15.19 76,790 0 2.0
09/11/2018
15.46
 182,810 15.19 15.55 15.19 102,830 1,290 2.6
08/11/2018
15.19
 106,120 15.09 15.25 15.06 83,940 48,710 0.9
07/11/2018
15.09
 57,730 15.13 15.19 15.09 46,300 11,000 0.9
06/11/2018
15.13
 75,110 15.13 15.25 15.06 32,100 11,000 0.5
05/11/2018
15.13
 25,190 15.00 15.31 15.00 23,100 0 0.6
02/11/2018
15.00
 32,720 15.03 15.16 15.00 25,260 0 0.6
01/11/2018
15.03
 102,500 14.97 15.13 14.58 79,000 0 1.9
31/10/2018
14.97
 110,610 14.64 14.97 14.58 90,390 44,990 1.1
30/10/2018
14.64
 63,780 14.64 14.70 14.27 35,600 1,610 0.8
29/10/2018
14.64
 48,930 14.64 14.64 14.46 1,400,240 1,370,560 0.7
26/10/2018
14.64
 96,200 14.79 14.79 14.61 63,560 12,220 1.2
25/10/2018
14.79
 699,080 14.37 14.79 13.97 376,000 54,500 7.6
24/10/2018
14.37
 138,730 14.46 14.46 14.27 2,900 8,750 -0.1
23/10/2018
14.46
 190,190 14.52 14.61 14.34 0 0 0
22/10/2018
14.52
 353,790 15.13 15.19 14.40 20 64,280 -1.6
19/10/2018
15.13
 113,070 15.43 15.49 15.13 1,000 19,320 -0.5
18/10/2018
15.43
 146,080 15.67 15.76 15.37 18,150 2,500 0.4
17/10/2018
15.67
 76,010 15.55 15.79 15.61 270 10 0.0
16/10/2018
15.55
 59,220 15.40 15.61 15.49 200 0 0.0
15/10/2018
15.40
 105,040 15.73 15.79 15.34 0 35,120 -0.9
12/10/2018
15.73
 133,700 15.31 15.73 15.13 14,530 0 0.4
11/10/2018
15.31
 424,050 15.85 15.85 15.31 6,170 26,340 -0.5
10/10/2018
15.85
 127,380 16.04 16.10 15.79 8,530 47,120 -1.0
09/10/2018
16.04
 73,280 16.22 16.31 15.95 1,220 7,640 -0.2
08/10/2018
16.22
 500,760 15.76 16.40 15.73 307,690 59,770 6.6
05/10/2018
15.76
 274,300 15.85 15.88 15.76 11,300 60,300 -1.3
04/10/2018
15.85
 121,540 15.85 16.10 15.82 32,560 20,820 0.3
03/10/2018
15.85
 130,250 15.79 15.91 15.70 3,070 14,350 -0.3
02/10/2018
15.79
 137,100 15.85 15.91 15.79 6,400 48,720 -1.1
01/10/2018
15.85
 252,670 16.01 16.04 15.79 11,290 22,920 -0.3
28/09/2018
16.01
 333,790 16.01 16.28 15.98 9,380 43,570 -0.9
27/09/2018
16.01
 180,120 16.07 16.19 15.98 35,820 30,480 0.1
26/09/2018
16.07
 365,460 15.79 16.16 15.76 1,830 33,010 -0.8
25/09/2018
15.79
 158,890 15.79 16.04 15.76 100 14,330 -0.4
24/09/2018
15.79
 124,970 15.61 16.16 15.79 900 28,510 -0.7
21/09/2018
15.61
 720,600 16.16 16.16 15.61 66,850 495,840 -11.1
20/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
20/09/2018
16.16
 332,420 16.04 16.40 16.01 7,690 54,500 -1.2
19/09/2018
16.04
 428,870 16.09 16.27 15.92 65,900 56,280 0.3
18/09/2018
16.09
 440,380 15.75 16.15 15.58 46,070 24,130 0.6
17/09/2018
15.75
 247,590 15.95 15.95 15.63 300 0 0.0
14/09/2018
15.95
 366,720 16.21 16.21 15.81 70,670 74,710 -0.1
13/09/2018
16.21
 672,060 15.63 16.35 15.63 216,440 22,180 5.4
12/09/2018
15.63
 620,440 15.17 15.66 15.35 102,340 146,970 -1.2
11/09/2018
15.17
 139,520 15.12 15.26 15.12 350,400 436,120 -2.3
10/09/2018
15.12
 61,810 15.17 15.35 15.12 0 38,310 -1.0
07/09/2018
15.17
 86,360 15.00 15.17 15.06 6,900 20,520 -0.4
06/09/2018
15.00
 251,670 15.12 15.15 14.94 0 39,160 -1.0
05/09/2018
15.12
 153,340 15.17 15.29 15.06 60,300 100,000 -1.0
04/09/2018
15.17
 40,800 15.26 15.26 15.17 5,260 610 0.1
31/08/2018
15.26
 59,380 15.20 15.43 15.17 24,620 13,100 0.3
30/08/2018
15.20
 71,650 15.23 15.26 15.15 41,680 21,380 0.5
29/08/2018
15.23
 43,850 15.40 15.40 15.23 10,740 0 0.3
28/08/2018
15.40
 138,210 15.17 15.40 15.15 39,320 0 1.0
27/08/2018
15.17
 69,280 15.20 15.26 15.17 200 3,700 -0.1
24/08/2018
15.20
 23,880 15.32 15.32 15.12 3,140 5,370 -0.1
23/08/2018
15.32
 83,400 15.09 15.35 15.09 704,080 687,200 0.4
22/08/2018
15.09
 82,270 15.06 15.12 14.94 514,060 500,280 0.4
21/08/2018
15.06
 153,040 15.17 15.23 14.94 2,280 26,020 -0.6
20/08/2018
15.17
 61,300 15.17 15.17 15.12 14,910 3,000 0.3
17/08/2018
15.17
 37,390 15.17 15.29 14.97 2,350 0 0.1
16/08/2018
15.17
 121,980 15.29 15.29 15.09 2,000 29,370 -0.7
15/08/2018
15.29
 45,590 15.26 15.40 15.23 0 0 0
14/08/2018
15.26
 66,260 15.32 15.40 15.23 500 8,500 -0.2
13/08/2018
15.32
 148,760 15.52 15.52 15.29 506,120 539,380 -0.9
10/08/2018
15.52
 82,360 15.52 15.52 15.35 3,330 21,670 -0.5
09/08/2018
15.52
 112,150 15.52 15.63 15.40 18,000 21,000 -0.1
08/08/2018
15.52
 134,960 15.23 15.58 15.23 10 8,840 -0.2
07/08/2018
15.23
 272,170 15.58 15.69 15.23 27,900 91,210 -1.7
06/08/2018
15.58
 205,970 15.63 15.75 15.52 87,400 74,760 0.3
03/08/2018
15.63
 153,020 15.49 15.69 15.43 20,000 10,000 0.3
02/08/2018
15.49
 123,820 15.52 15.58 15.38 13,790 0 0.4
01/08/2018
15.52
 210,060 15.61 15.63 15.46 36,730 22,000 0.4
31/07/2018
15.61
 368,840 15.58 15.69 15.46 141,300 94,350 1.3
30/07/2018
15.58
 405,040 15.29 15.58 15.32 233,350 0 6.3
27/07/2018
15.29
 227,840 15.17 15.35 15.03 175,670 0 4.7
26/07/2018
15.17
 294,030 15.06 15.17 14.94 205,670 0 5.4
25/07/2018
15.06
 167,650 15.09 15.20 14.94 23,000 0 0.6
24/07/2018
15.09
 211,970 15.49 15.49 14.94 38,510 86,510 -1.3
23/07/2018
15.49
 104,980 14.94 15.49 14.94 257,210 244,530 0.3
20/07/2018
14.94
 404,320 15.32 15.32 14.94 201,110 57,400 3.8
19/07/2018
15.32
 313,450 15.40 15.63 15.23 1,394,159 1,396,159 -0.1
18/07/2018
15.40
 293,940 15.15 15.58 15.06 80,920 400 2.1
17/07/2018
15.15
 215,290 15.23 15.23 15.06 78,090 0 2.1
16/07/2018
15.23
 189,900 15.15 15.23 14.94 30,910 0 0.8
13/07/2018: Cổ tức tiền mặt tỉ lệ: 27.92%
13/07/2018
15.15
 353,600 15.52 15.66 15.12 32,600 2,680 0.8
12/07/2018
15.52
 791,450 15.73 15.73 15.42 236,630 152,200 2.5
11/07/2018
15.73
 397,030 15.78 15.78 15.63 261,640 6,000 7.7
10/07/2018
15.78
 965,140 15.58 15.81 15.52 467,790 150,000 9.6
09/07/2018
15.58
 234,860 15.42 15.73 15.52 81,900 10 2.5
06/07/2018
15.42
 204,920 15.32 15.47 15.26 52,260 57,500 -0.2
05/07/2018
15.32
 512,890 15.78 15.78 15.32 387,280 48,000 10.1
04/07/2018
15.78
 263,010 15.05 15.78 15.05 24,700 49,290 -0.7
03/07/2018
15.05
 475,010 15.16 15.21 14.90 368,470 355,940 0.4
02/07/2018
15.16
 275,120 15.16 15.24 14.85 106,410 27,830 2.3
29/06/2018
15.16
 358,000 15.26 15.32 15.08 184,080 35,000 4.3
28/06/2018
15.26
 180,550 15.45 15.45 15.11 98,400 17,000 2.4
27/06/2018
15.45
 259,940 15.45 15.52 15.32 81,170 25,800 1.6
26/06/2018
15.45
 95,400 15.52 15.52 15.24 58,940 9,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |