CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

23.85
-0.20
(-0.83%)
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
(2025-11-04) 		-0.15 -0.62% 19,179,200 -1,118,200 -26.7
22.90
24.25
24.05
2 tháng
(2025-10-06) 		1.30 5.75% 52,070,300 1,537,100 35.3
21.05
25.20
24.05
3 tháng
(2025-09-05) 		2.56 11.95% 89,019,500 4,069,700 94.7
20.61
25.20
24.05
6 tháng
(2025-06-09) 		6.43 36.63% 189,091,500 -940,500 8.4
17.32
25.20
24.05
12 tháng
(2024-12-09) 		5.67 30.93% 252,277,600 -4,084,430 -38.3
15.73
25.20
24.05
24 tháng
(2023-12-15) 		2.18 10% 414,829,500 -4,876,547 -73.9
15.73
25.20
24.05
36 tháng
(2022-12-20) 		1.80 8.11% 574,770,400 -12,224,738 -280.2
15.73
28.87
24.05
60 tháng
(2020-12-30) 		6.68 38.57% 1,113,612,950 -18,529,736 -444.8
13.57
28.87
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
20.47
 736,100 20.52 20.66 20.13 201,700 124,100 1.6
18/02/2025
20.32
 537,100 20.32 20.32 19.99 57,100 105,500 -1.0
17/02/2025
20.32
 775,100 20.42 20.71 20.32 178,200 66,200 2.4
14/02/2025
20.42
 595,400 20.52 20.81 20.37 125,700 95,300 0.6
13/02/2025
20.61
 1,985,100 19.36 20.61 19.36 240,200 133,400 2.2
12/02/2025
19.36
 428,100 19.16 19.36 19.07 32,500 60,208 -0.6
11/02/2025
19.07
 234,900 18.92 19.11 18.87 150,000 54,600 1.9
10/02/2025
18.92
 276,500 19.16 19.16 18.92 2,200 59,600 -1.1
07/02/2025
19.21
 377,500 19.26 19.45 19.21 59,700 69,400 -0.2
06/02/2025
19.26
 220,200 19.36 19.36 19.16 200 53,300 -1.1
05/02/2025
19.31
 400,900 19.11 19.55 19.07 11,300 61,191 -1.0
04/02/2025
19.07
 310,200 18.97 19.07 18.73 69,500 169,600 -2.0
03/02/2025
18.97
 132,900 18.82 18.97 18.82 8,300 52,500 -0.9
24/01/2025
18.97
 127,300 19.07 19.07 18.87 0 5,900 -0.1
23/01/2025
19.02
 106,000 18.82 19.07 18.82 19,800 6,400 0.3
22/01/2025
18.82
 206,100 18.87 18.97 18.78 28,700 43,800 -0.3
21/01/2025
18.87
 383,700 19.26 19.26 18.87 29,100 45,100 -0.3
20/01/2025
19.31
 166,700 19.07 19.31 19.07 29,900 17,700 0.2
17/01/2025: Cổ tức tiền mặt tỉ lệ: 8%
17/01/2025
19.16
 182,200 19.16 19.40 19.11 7,700 24,600 -0.3
16/01/2025
19.31
 398,300 19.49 19.63 19.26 8,951 43,600 -0.7
15/01/2025
19.45
 225,400 19.31 19.45 19.31 5,000 22,400 -0.4
14/01/2025
19.40
 310,100 19.63 19.63 19.31 103,500 34,400 1.4
13/01/2025
19.40
 399,300 19.40 19.54 19.26 51,900 6,100 1.0
10/01/2025
19.40
 289,500 19.59 19.77 19.21 22,600 22,200 0.0
09/01/2025
19.59
 558,800 19.45 19.91 19.45 46,300 6,000 0.8
08/01/2025
19.45
 613,500 18.75 19.45 18.70 85,600 17,700 1.4
07/01/2025
18.80
 410,300 19.21 19.21 18.80 5,600 5,200 0.0
06/01/2025
19.21
 425,300 19.35 19.40 19.12 44,300 14,500 0.6
03/01/2025
19.40
 536,900 19.45 19.49 19.31 13,400 12,400 0.0
02/01/2025
19.54
 256,400 19.45 19.73 19.35 102,500 4,700 2.1
31/12/2024
19.49
 682,700 19.26 19.49 19.26 62,200 10 1.3
30/12/2024
19.26
 312,200 19.49 19.49 19.17 36,500 5,809 0.6
27/12/2024
19.40
 346,000 19.45 19.54 19.31 0 10,450 -0.2
26/12/2024
19.45
 359,100 19.45 19.54 19.26 2,800 9,600 -0.1
25/12/2024
19.45
 641,600 19.21 19.54 19.17 1,700 15,000 -0.3
24/12/2024
19.21
 1,078,500 18.56 19.21 18.56 136,100 0 2.8
23/12/2024
18.61
 286,300 18.56 18.66 18.42 128,800 2,000 2.5
20/12/2024
18.56
 221,800 18.42 18.70 18.42 11,700 6,200 0.1
19/12/2024
18.42
 477,200 18.38 18.66 18.19 128,900 6,800 2.4
18/12/2024
18.42
 307,300 18.38 18.61 18.33 0 2,600 -0.1
17/12/2024
18.38
 203,700 18.75 18.75 18.28 100 7,000 -0.1
16/12/2024
18.42
 216,600 18.24 19.08 18.24 200 38,700 -0.8
13/12/2024
18.42
 150,300 18.52 18.56 18.33 100 21,800 -0.4
12/12/2024
18.56
 281,500 18.33 18.61 18.33 36,700 300 0.7
11/12/2024
18.52
 255,300 18.24 18.56 18.24 47,300 5,800 0.8
10/12/2024
18.19
 224,600 18.38 18.47 18.19 3,700 3,900 -0.0
09/12/2024
18.33
 360,900 18.42 18.47 18.05 5,200 9,500 -0.1
06/12/2024
18.42
 305,800 18.56 18.75 18.14 0 8,600 -0.2
05/12/2024
18.61
 784,800 18.28 18.61 18.24 53,100 3,000 1.0
04/12/2024
18.28
 294,200 18.24 18.38 18.05 7,400 5,200 0.0
03/12/2024
18.24
 259,600 18.01 18.24 17.96 55,400 8,700 0.9
02/12/2024
18.01
 102,900 18.24 18.24 18.01 0 1,400 -0.0
29/11/2024
18.19
 202,900 18.05 18.24 18.05 76,300 8,200 1.3
28/11/2024
18.05
 159,400 18.19 18.24 18.05 45,100 4,800 0.8
27/11/2024
18.10
 493,800 17.96 18.24 17.96 102,900 23,000 1.6
26/11/2024
18.14
 154,500 18.19 18.24 18.10 500 6,000 -0.1
25/11/2024
18.19
 557,600 17.77 18.28 17.73 15,300 0 0.3
22/11/2024
17.77
 111,200 17.68 17.82 17.63 20,900 1,700 0.4
21/11/2024
17.77
 111,100 17.77 17.77 17.68 20,400 0 0.4
20/11/2024
17.77
 181,200 17.49 17.82 17.35 98,000 9,000 1.7
19/11/2024
17.63
 140,300 17.77 17.82 17.63 76,800 1,800 1.4
18/11/2024
17.77
 307,700 17.31 17.77 17.03 120,200 18,100 1.9
15/11/2024
17.03
 166,500 17.35 17.35 17.03 600 25,800 -0.5
14/11/2024
17.31
 90,900 17.63 17.63 17.31 5,400 5,200 0.0
13/11/2024
17.63
 184,000 17.73 17.73 17.35 100,400 20,400 1.5
12/11/2024
17.63
 465,900 16.94 17.68 16.94 216,000 151,800 1.3
11/11/2024
17.31
 135,100 17.59 17.59 17.21 5,000 25,900 -0.4
08/11/2024
17.54
 113,200 17.63 17.63 17.35 5,400 17,200 -0.2
07/11/2024
17.63
 70,500 17.68 17.68 17.54 3,100 14,400 -0.2
06/11/2024
17.59
 213,100 17.31 17.68 17.31 0 0 0
05/11/2024
17.26
 112,500 17.31 17.49 17.26 100 29,300 -0.5
04/11/2024
17.35
 222,200 17.59 17.59 17.12 6,600 39,300 -0.6
01/11/2024
17.59
 173,200 17.68 17.68 17.54 2,000 32,200 -0.6
31/10/2024
17.68
 204,900 17.77 17.77 17.63 800 31,700 -0.6
30/10/2024
17.73
 95,600 17.96 17.96 17.73 0 28,700 -0.5
29/10/2024
17.87
 63,100 17.77 17.91 17.77 200 14,000 -0.3
28/10/2024
17.77
 131,500 17.82 17.82 17.68 10,000 31,300 -0.4
25/10/2024
17.73
 166,100 17.91 17.91 17.73 200 14,000 -0.3
24/10/2024
17.91
 199,600 17.96 17.96 17.77 100,000 6,900 1.8
23/10/2024
17.96
 83,400 18.05 18.05 17.82 8,600 10,500 -0.0
22/10/2024
17.82
 275,700 17.87 18.05 17.73 135,900 9,300 2.4
21/10/2024
17.82
 192,200 18.05 18.05 17.77 7,800 18,200 -0.2
18/10/2024
18.05
 94,600 18.10 18.19 18.05 200 8,800 -0.2
17/10/2024
18.05
 151,800 18.14 18.14 17.96 7,300 12,500 -0.1
16/10/2024
18.10
 311,300 18.24 18.28 17.68 10,400 159,900 -2.9
15/10/2024
18.28
 142,400 18.33 18.38 18.24 1,600 5,900 -0.1
14/10/2024
18.28
 368,800 18.47 18.52 18.28 2,600 800 0.0
11/10/2024
18.28
 211,900 18.24 18.42 18.19 50,000 53,400 -0.1
10/10/2024
18.24
 127,700 18.33 18.42 18.24 5,500 4,500 0.0
09/10/2024
18.28
 119,200 18.19 18.28 18.19 200 6,000 -0.1
08/10/2024
18.19
 175,400 18.33 18.33 18.19 500 11,300 -0.2
07/10/2024
18.28
 127,100 18.33 18.38 18.24 200 31,100 -0.6
04/10/2024
18.28
 194,100 18.33 18.42 18.14 1,500 20,200 -0.4
03/10/2024
18.28
 269,900 18.56 18.56 18.28 8,600 41,500 -0.6
02/10/2024
18.42
 263,400 18.38 18.61 18.33 100,900 15,600 1.7
01/10/2024
18.47
 250,300 18.56 18.56 18.42 9,700 11,100 -0.0
30/09/2024
18.42
 288,100 18.47 18.52 18.38 600 40,100 -0.8
27/09/2024
18.42
 259,900 18.52 18.66 18.42 31,200 32,600 -0.0
26/09/2024
18.52
 394,900 18.56 18.84 18.52 29,600 3,900 0.5
25/09/2024
18.56
 306,800 18.42 18.56 18.42 47,100 7,600 0.8

Chính sách bảo mật | Điều khoản sử dụng |