CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.65
0.15
(0.57%)
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)
15/10/2025
21.92
 766,700 21.53 22.21 21.53 350,700 50,300 6.8
14/10/2025
21.68
 1,917,700 22.21 22.45 21.68 45,900 249,000 -4.6
13/10/2025
22.36
 1,223,600 22.45 22.70 22.21 49,600 93,800 -1.0
10/10/2025
22.79
 817,300 22.45 22.84 22.45 73,500 38,000 0.8
09/10/2025
22.55
 1,381,100 22.26 22.89 22.21 0 0 0
08/10/2025
22.31
 1,398,500 22.99 22.99 22.16 58,000 65,100 -0.2
07/10/2025
22.50
 800,000 22.94 22.94 22.41 56,200 58,200 -0.0
06/10/2025
22.70
 830,200 22.26 22.70 22.16 145,500 65,500 1.9
03/10/2025
22.45
 2,131,400 22.74 24.00 21.73 69,400 545,100 -11.0
02/10/2025
22.84
 1,077,700 22.26 23.08 22.26 632,200 209,100 10.0
01/10/2025
22.55
 814,300 22.60 22.60 22.11 2,000 171,600 -3.9
30/09/2025
22.65
 2,188,700 23.03 23.03 22.07 889,700 456,000 10.1
29/09/2025
23.03
 1,908,400 22.84 23.71 22.84 916,300 240,300 16.3
26/09/2025
22.89
 2,090,500 23.57 23.61 22.89 95,700 433,600 -8.1
25/09/2025
23.61
 3,710,300 23.42 23.91 22.94 969,500 419,500 13.4
24/09/2025
22.55
 1,172,000 22.11 22.55 21.73 281,900 222,200 1.4
23/09/2025
22.07
 1,170,600 22.21 22.21 21.73 370,200 253,700 2.7
22/09/2025
22.02
 2,149,900 23.03 23.03 21.78 114,800 260,500 -3.4
19/09/2025
22.94
 4,076,100 22.07 23.23 22.07 627,600 178,000 10.5
18/09/2025
22.02
 2,582,900 21.49 22.26 21.34 530,400 74,300 10.3
17/09/2025
21.49
 856,000 22.07 22.07 21.44 400 154,000 -3.5
16/09/2025
21.92
 2,725,400 21.49 22.36 21.39 521,600 117,800 9.1
15/09/2025
21.39
 737,600 21.29 21.39 21.15 87,700 38,300 1.1
12/09/2025
21.20
 737,400 21.00 21.34 20.95 134,800 52,000 1.8
11/09/2025
20.90
 915,100 20.71 21.00 20.37 120,200 132,200 -0.2
10/09/2025
21.00
 726,000 20.76 21.15 20.71 263,900 94,700 3.7
09/09/2025
20.71
 1,430,800 20.71 20.86 20.42 217,900 251,600 -0.7
08/09/2025
20.61
 1,414,700 21.44 21.49 20.61 106,800 214,800 -2.4
05/09/2025
21.44
 2,333,400 21.97 22.07 21.44 242,600 143,700 2.2
04/09/2025
21.92
 1,713,000 22.26 22.74 21.87 69,200 387,100 -7.3
03/09/2025
21.97
 1,738,200 21.68 22.02 21.39 228,200 162,400 1.5
29/08/2025
21.58
 1,616,500 21.49 21.92 21.24 167,200 155,800 0.2
28/08/2025
21.49
 729,500 21.78 21.82 21.29 76,700 142,800 0
27/08/2025
21.58
 3,007,900 21.10 22.26 20.95 837,500 94,900 16.4
26/08/2025
21.00
 893,700 21.10 21.10 20.52 100 266,200 -5.7
25/08/2025
20.76
 1,689,100 20.76 21.20 20.66 515,700 261,400 5.5
22/08/2025
20.66
 1,736,000 20.52 21.00 20.13 265,700 237,500 0.6
21/08/2025
20.71
 1,007,200 21.00 21.05 20.52 109,400 158,300 -1.0
20/08/2025
20.90
 2,740,000 21.68 21.68 20.42 344,500 301,400 0.8
19/08/2025
21.68
 2,232,900 21.49 22.02 21.49 460,300 66,800 8.9
18/08/2025
21.49
 2,024,400 21.00 21.68 21.00 302,300 98,800 4.5
15/08/2025
21.00
 1,798,700 21.24 21.63 20.86 263,400 267,900 -0.1
14/08/2025
21.10
 1,685,800 21.58 21.58 21.00 41,200 174,200 -2.9
13/08/2025
21.44
 2,678,100 21.78 21.82 21.15 161,500 236,500 -1.7
12/08/2025
21.73
 3,275,700 21.49 22.11 21.29 270,900 360,500 -2.0
11/08/2025
21.34
 2,115,800 21.10 21.39 20.90 532,700 84,000 9.8
08/08/2025
20.95
 2,081,900 21.24 21.34 20.71 56,000 180,800 -2.7
07/08/2025
21.20
 2,501,700 21.20 21.44 20.86 435,000 255,500 3.9
06/08/2025
20.76
 2,027,400 20.90 21.10 20.66 107,600 220,800 -2.4
05/08/2025
20.90
 4,191,900 22.07 22.07 20.52 116,700 785,700 -14.8
04/08/2025
21.20
 4,594,900 20.37 21.20 20.37 346,400 5,800 7.3
01/08/2025
19.84
 1,537,500 19.60 19.84 19.45 68,000 76,900 -0.2
31/07/2025
19.55
 1,353,700 19.45 19.70 19.11 436,000 362,900 1.5
30/07/2025
19.36
 1,371,900 19.31 19.55 19.02 149,400 258,700 -2.2
29/07/2025
19.36
 3,100,200 20.13 20.23 19.31 508,000 1,050,300 -11.1
28/07/2025
20.03
 1,942,000 20.18 20.18 19.84 289,100 912,500 -12.8
25/07/2025
19.84
 2,181,000 19.99 20.23 19.84 326,600 931,100 -12.4
24/07/2025
19.94
 2,097,600 20.13 20.13 19.70 376,000 766,700 -8.0
23/07/2025
19.94
 2,598,200 19.84 20.23 19.79 485,400 975,800 -10.1
22/07/2025
19.79
 1,654,900 20.03 20.18 19.65 207,500 671,000 -9.5
21/07/2025
19.94
 3,315,900 20.32 20.37 19.84 260,800 814,200 -11.4
18/07/2025
19.45
 1,550,700 19.16 19.60 19.11 281,900 229,800 1.0
17/07/2025
19.16
 1,499,500 19.36 19.55 19.11 17,600 376,900 -7.2
16/07/2025
19.31
 2,135,600 18.78 19.45 18.73 357,600 215,100 2.8
15/07/2025
18.68
 984,100 18.97 19.11 18.68 93,000 158,500 -1.3
14/07/2025
18.97
 882,800 18.87 19.21 18.87 214,800 224,300 -0.2
11/07/2025
18.78
 860,700 18.97 19.11 18.78 10,400 235,800 0
10/07/2025
19.07
 760,600 19.21 19.26 19.02 56,200 257,400 0
09/07/2025
19.11
 1,202,100 19.11 19.26 19.02 169,200 275,500 0
08/07/2025
19.07
 1,844,100 18.87 19.11 18.78 267,900 284,100 -0.3
07/07/2025
18.82
 920,700 19.02 19.02 18.73 143,900 344,200 -3.9
04/07/2025
18.87
 900,400 18.39 18.87 18.39 195,700 136,100 1.1
03/07/2025
18.39
 824,600 18.39 18.68 18.29 180,700 209,700 -0.6
02/07/2025
18.39
 809,500 18.58 18.58 18.34 115,400 188,400 -1.4
01/07/2025
18.49
 869,200 18.53 18.68 18.29 131,300 179,300 -0.9
30/06/2025
18.63
 1,043,000 18.78 18.78 18.53 193,200 147,000 0.9
27/06/2025
18.68
 799,400 18.63 18.68 18.49 93,200 188,800 -1.8
26/06/2025
18.58
 803,800 18.78 18.82 18.49 191,700 164,600 0.5
25/06/2025
18.78
 1,193,100 18.97 18.97 18.68 236,000 136,200 1.9
24/06/2025
18.82
 2,735,300 18.49 19.07 18.49 474,100 179,600 5.7
23/06/2025
18.24
 1,375,400 17.61 18.29 17.57 339,000 35,500 5.6
20/06/2025
17.71
 484,500 17.86 17.86 17.66 4,100 199,100 -3.6
19/06/2025
17.71
 718,700 17.81 17.86 17.71 10,100 150,000 -2.6
18/06/2025
17.71
 649,900 17.57 17.71 17.37 9,800 125,000 -2.1
17/06/2025
17.57
 748,100 17.61 17.81 17.47 24,900 175,000 -2.7
16/06/2025
17.47
 838,200 17.32 17.57 17.32 89,300 175,200 -1.5
13/06/2025
17.32
 1,025,500 17.37 17.47 17.03 0 288,100 -5.2
12/06/2025
17.52
 526,000 17.47 17.66 17.42 0 231,100 -4.2
11/06/2025
17.42
 655,300 17.57 17.57 17.32 100 201,200 -3.6
10/06/2025
17.52
 483,800 17.57 17.71 17.52 3,900 151,600 -2.7
09/06/2025
17.57
 714,200 17.81 17.90 17.57 0 141,900 -2.6
06/06/2025
17.81
 741,500 18.10 18.20 17.81 68,500 150,200 -1.5
05/06/2025
17.95
 1,012,700 18.24 18.24 17.90 27,600 260,800 -4.3
04/06/2025
18.20
 937,600 18.34 18.68 18.20 10,800 205,600 -3.7
03/06/2025
18.34
 763,800 18.53 18.58 18.29 4,100 229,300 -4.3
02/06/2025
18.49
 1,256,100 18.10 18.58 17.90 45,300 313,400 -5.1
30/05/2025
18.05
 799,100 18.00 18.29 17.90 242,000 144,900 1.8
29/05/2025
17.90
 570,500 18.00 18.05 17.86 27,300 177,000 -2.8
28/05/2025
17.86
 1,187,700 17.81 18.20 17.81 102,900 254,200 -2.8
27/05/2025
17.76
 580,500 17.81 17.90 17.71 124,200 154,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |