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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |