Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-1.95	-8.48%	11,706,900	-1,114,790	0	20.50 23 21
2 tháng (2026-06-01)	-1.90	-8.28%	21,137,000	-1,609,880	0	20.50 23.15 21
3 tháng (2026-05-04)	-3.35	-13.73%	37,538,900	-2,968,180	0	20.50 24.60 21
6 tháng (2026-02-02)	-5.70	-21.31%	109,887,200	-2,420,480	116.9	20.50 28.90 21
12 tháng (2025-08-05)	0.15	0.69%	297,361,900	506,420	183.3	20.50 28.90 21
24 tháng (2024-08-12)	2.35	12.55%	443,892,700	-6,639,910	67.9	15.73 28.90 21
36 tháng (2023-08-16)	-4.30	-16.96%	631,968,600	-13,151,527	-102.8	15.73 28.90 21
60 tháng (2021-08-26)	6.89	48.68%	1,186,300,300	-7,756,511	-45.4	14.16 28.90 21

CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

THỐNG KÊ GIAO DỊCH