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)
26/05/2025
17.76
 584,700 17.57 17.76 17.32 82,600 176,400 -1.7
23/05/2025
17.57
 692,600 17.86 17.95 17.52 100 211,600 -3.9
22/05/2025
17.81
 532,900 17.90 18.20 17.81 5,100 180,600 0
21/05/2025
17.90
 537,700 18.15 18.15 17.81 2,500 205,000 -3.8
20/05/2025
18.10
 527,600 17.90 18.15 17.90 33,400 141,600 -2.0
19/05/2025
18.00
 445,200 18.20 18.24 17.95 8,500 222,300 0
16/05/2025
18.20
 1,015,800 17.81 18.39 17.71 106,200 114,200 0
15/05/2025
17.81
 603,000 18.10 18.20 17.81 13,200 83,100 0
14/05/2025
18.00
 446,700 18.00 18.05 17.90 27,100 81,300 0
13/05/2025
18.00
 528,100 18.15 18.15 17.95 10,800 116,700 0
12/05/2025
18.05
 1,017,400 18.44 18.49 18.00 6,300 105,700 0
09/05/2025
18.10
 451,200 18.10 18.29 17.95 177,700 85,100 0
08/05/2025
18.10
 341,900 18.24 18.29 17.95 8,500 106,900 0
07/05/2025
18.10
 925,800 17.42 18.20 17.42 190,000 86,500 0
06/05/2025
17.57
 369,000 17.81 17.81 17.57 59,500 63,600 0
05/05/2025
17.71
 634,600 17.08 17.71 16.99 0 102,000 0
29/04/2025
17.03
 228,400 17.08 17.18 16.94 13,400 76,900 -1.1
28/04/2025
17.08
 359,300 16.99 17.23 16.84 35,500 68,600 -0.6
25/04/2025
16.84
 595,600 16.79 17.03 16.74 110,300 100,000 0.2
24/04/2025
16.74
 775,600 16.94 17.08 16.65 138,500 137,200 0.0
23/04/2025
16.79
 769,400 16.99 17.18 16.60 54,800 172,500 -2.0
22/04/2025
17.03
 1,029,700 17.42 17.42 16.21 96,200 179,100 -1.5
21/04/2025
17.42
 486,200 17.76 18.00 17.42 63,100 94,400 -0.6
18/04/2025
17.76
 351,200 17.61 18.10 17.61 54,300 10,000 0.8
17/04/2025
17.57
 697,800 17.47 17.57 17.08 107,800 55,400 0.9
16/04/2025
17.47
 357,000 17.42 17.76 17.42 64,000 71,000 -0.1
15/04/2025
17.42
 417,700 17.71 17.71 17.28 83,700 122,300 -0.7
14/04/2025
17.71
 449,400 17.61 17.81 17.37 36,400 158,600 -2.2
11/04/2025
17.61
 897,700 17.61 17.61 17.13 198,400 162,300 0.6
10/04/2025
16.79
 83,500 16.79 16.79 16.79 0 51,600 -0.9
09/04/2025
15.73
 1,557,800 15.63 17.23 15.49 434,500 133,289 5.0
08/04/2025
16.55
 1,338,900 16.99 17.76 16.55 321,300 147,200 3.0
04/04/2025
17.76
 1,363,400 16.79 17.76 16.79 361,600 284,100 1.4
03/04/2025
18.00
 2,008,300 18.05 18.87 18.00 425,100 137,000 5.4
02/04/2025
19.31
 246,500 19.45 19.45 19.31 103,700 98,200 0.1
01/04/2025
19.31
 440,200 19.45 19.70 19.26 23,600 65,000 -0.8
31/03/2025
19.31
 366,100 19.45 19.55 19.31 63,100 60,200 0.1
28/03/2025
19.45
 418,400 19.50 19.79 19.40 56,100 51,500 0.1
27/03/2025
19.36
 222,200 19.40 19.65 19.36 17,900 45,400 -0.6
26/03/2025
19.36
 398,900 19.70 19.70 19.36 23,800 103,000 -1.6
25/03/2025
19.65
 539,300 19.16 19.65 19.11 0 0 0
24/03/2025
19.07
 192,900 19.07 19.21 19.07 42,900 69,100 -0.5
21/03/2025
19.07
 188,300 19.16 19.26 19.07 0 0 0
20/03/2025
19.21
 257,500 19.21 19.31 18.97 23,800 102,700 -1.6
19/03/2025
19.21
 300,700 19.45 19.74 19.21 0 69,600 -1.4
18/03/2025
19.40
 658,100 19.26 19.84 19.11 16,300 227,324 -4.3
17/03/2025
19.26
 323,300 18.92 19.31 18.92 91,500 146,800 -1.1
14/03/2025
18.92
 468,000 19.11 19.16 18.92 98,400 137,900 -0.8
13/03/2025
19.11
 511,600 19.31 19.50 19.11 102,900 78,000 0.5
12/03/2025
19.31
 462,100 19.45 19.55 19.26 4,900 77,600 -1.5
11/03/2025
19.45
 292,400 19.45 19.50 19.31 48,100 62,400 -0.3
10/03/2025
19.50
 580,600 19.65 19.70 19.36 81,200 218,800 -2.8
07/03/2025
19.55
 532,100 19.50 19.70 19.50 151,300 223,500 -1.5
06/03/2025
19.50
 708,600 19.70 19.84 19.50 87,900 317,300 -4.6
05/03/2025
19.65
 493,000 19.94 19.99 19.65 400 113,700 -2.3
04/03/2025
19.94
 403,200 20.13 20.18 19.89 300 129,500 -2.7
03/03/2025
20.08
 328,200 19.89 20.28 19.89 0 65,900 -1.4
28/02/2025
20.03
 415,600 20.08 20.28 19.79 14,100 96,900 -1.7
27/02/2025
20.03
 412,100 20.08 20.23 19.99 500 51,100 -1.1
26/02/2025
20.18
 509,500 20.57 20.57 20.18 12,000 128,100 -2.4
25/02/2025
20.57
 908,500 20.28 20.57 20.13 128,700 8,400 2.5
24/02/2025
20.08
 348,400 20.08 20.23 19.89 17,300 63,200 -1.0
21/02/2025
20.18
 495,000 20.03 20.18 19.94 7,600 59,600 -1.1
20/02/2025
20.08
 482,800 20.66 20.66 20.08 1,400 102,700 -2.1
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

Chính sách bảo mật | Điều khoản sử dụng |