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) 		-0.85 -3.66% 10,136,600 -1,427,090 0
22.25
24
22.75
2 tháng
(2026-04-16) 		-3.80 -14.50% 30,152,000 -5,133,390 0
22.25
26.30
22.75
3 tháng
(2026-03-17) 		-3.15 -12.33% 51,915,200 -5,783,890 -2.2
22.25
27.90
22.75
6 tháng
(2025-12-17) 		-0.80 -3.45% 141,316,400 -2,648,790 85.0
22.25
28.90
22.75
12 tháng
(2025-06-20) 		4.69 26.47% 330,347,200 -2,407,890 112.9
17.71
28.90
22.75
24 tháng
(2024-06-25) 		1.93 9.42% 441,534,500 -5,264,320 74.4
15.73
28.90
22.75
36 tháng
(2023-07-03) 		-3.12 -12.23% 642,581,200 -13,383,337 -141.2
15.73
28.90
22.75
60 tháng
(2021-07-12) 		8.43 60.31% 1,183,426,400 -10,487,321 -115.8
13.57
28.90
22.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |