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)
03/05/2024
20.84
 442,100 21.03 21.03 20.56 7,500 25,200 -0.4
02/05/2024
20.84
 1,024,100 19.91 20.94 19.91 34,500 61,000 -0.6
26/04/2024
19.91
 373,500 19.82 20.15 19.82 4,200 1,700 0.1
25/04/2024
19.82
 295,500 19.96 20.01 19.82 8,100 2,200 0.1
24/04/2024
20.05
 615,700 19.82 20.15 19.82 195,500 7,500 4.0
23/04/2024
19.73
 544,400 19.96 20.01 19.68 208,100 9,200 4.3
22/04/2024
20.01
 1,024,500 19.40 20.10 19.40 532,400 5,300 11.3
19/04/2024
19.59
 878,400 20.15 20.15 19.54 26,600 13,500 0.3
17/04/2024
20.15
 421,600 20.47 20.47 20.15 1,200 25,200 -0.5
16/04/2024
20.10
 1,302,300 20.47 20.56 19.82 170,800 37,400 2.9
15/04/2024
20.47
 1,349,800 21.03 21.03 20.47 5,100 55,600 -1.1
12/04/2024
21.12
 460,200 21.03 21.26 20.98 3,400 42,700 -0.9
11/04/2024
20.98
 610,200 21.03 21.12 20.89 91,400 45,500 1.0
10/04/2024
21.17
 743,400 21.08 21.59 21.08 43,800 56,200 -0.3
09/04/2024
21.22
 847,900 21.03 21.22 20.52 38,800 53,400 -0.3
08/04/2024
20.80
 1,999,900 21.40 21.40 20.52 88,300 1,800 1.9
05/04/2024
21.45
 2,292,400 21.68 21.82 21.40 14,700 35,300 -0.5
04/04/2024
21.96
 2,548,300 22.66 22.80 21.96 26,700 2,200 0.6
03/04/2024
22.80
 661,000 23.03 23.17 22.75 0 5,700 -0.1
02/04/2024
23.03
 916,000 22.80 23.17 22.70 38,200 20,100 0.4
01/04/2024
22.70
 1,063,500 23.12 23.12 22.70 4,600 11,500 -0.2
29/03/2024
23.12
 627,700 23.45 23.45 23.08 1,600 16,300 -0.4
28/03/2024
23.36
 625,000 23.40 23.45 23.17 3,200 20,000 -0.4
27/03/2024
23.40
 1,271,600 22.94 23.40 22.94 9,200 86,700 -1.9
26/03/2024
22.94
 692,400 22.89 22.94 22.66 3,400 6,900 -0.1
25/03/2024
22.84
 653,800 22.84 22.98 22.80 7,200 5,600 0.0
22/03/2024
22.84
 594,800 22.61 22.98 22.61 4,800 14,800 -0.2
21/03/2024
22.61
 2,627,300 22.98 23.08 22.61 3,500 4,100 -0.0
20/03/2024
23.03
 590,600 23.08 23.08 22.80 3,800 300 0.1
19/03/2024
23.03
 1,025,000 22.70 23.03 22.47 32,400 200 0.8
18/03/2024
22.75
 1,846,000 23.36 23.40 22.56 6,400 28,000 -0.5
15/03/2024
23.36
 1,010,500 23.45 23.50 23.22 1,000 4,900 -0.1
14/03/2024: Cổ tức tiền mặt tỉ lệ: 7%
14/03/2024
23.40
 1,347,900 23.45 23.68 23.31 1,900 12,000 -0.3
13/03/2024
23.45
 1,019,700 23.40 23.54 23.27 16,800 85,600 -1.8
12/03/2024
23.36
 1,385,100 23.49 23.54 23.18 2,300 71,800 -1.8
11/03/2024
23.49
 995,100 23.81 23.86 23.49 11,700 41,500 -0.8
08/03/2024
23.77
 1,311,600 23.77 23.99 23.54 3,600 28,400 -0.7
07/03/2024
23.72
 1,000,900 23.54 23.81 23.45 29,500 29,200 0.0
06/03/2024
23.63
 698,800 23.81 23.95 23.58 19,100 131,100 -2.9
05/03/2024
23.95
 1,236,300 23.90 23.95 23.68 40,500 210,500 -4.5
04/03/2024
23.63
 1,997,300 23.77 24.08 23.58 115,400 285,530 -4.5
01/03/2024
23.54
 743,300 23.27 23.54 23.18 6,600 55,800 -1.3
29/02/2024
23.22
 837,300 23.45 23.45 23.13 500 118,100 -3.0
28/02/2024
23.45
 729,600 23.54 23.63 23.27 5,400 20,900 -0.4
27/02/2024
23.40
 644,100 23.22 23.45 23.18 6,400 45,800 -1.0
26/02/2024
23.22
 555,600 23.09 23.27 23.00 16,300 71,600 -1.4
23/02/2024
23.18
 1,830,400 23.68 23.68 23.09 7,300 81,300 -1.9
22/02/2024
23.63
 1,309,300 23.68 23.86 23.58 59,000 212,630 -4.0
21/02/2024
23.81
 1,042,500 24.08 24.08 23.63 8,300 100,800 -2.4
20/02/2024
24.08
 1,199,400 24.13 24.26 23.95 11,800 102,000 -2.4
19/02/2024
24.08
 2,183,400 23.45 24.08 23.36 163,472 318,500 -4.1
16/02/2024
23.36
 648,700 23.40 23.40 23.27 20,400 35,200 -0.4
15/02/2024
23.27
 542,100 23.22 23.36 23.09 42,000 76,600 -0.9
07/02/2024
23.04
 787,100 23.09 23.09 22.86 16,000 198,800 -4.6
06/02/2024
23.00
 432,100 23.13 23.13 22.91 3,200 65,500 -1.6
05/02/2024
22.91
 752,900 23.04 23.18 22.91 38,700 211,868 -4.4
02/02/2024
23.04
 641,200 23.27 23.27 22.95 2,000 160,500 -4.0
01/02/2024
23.27
 581,700 23.27 23.40 22.95 11,500 12,100 -0.0
31/01/2024
23.27
 602,100 23.72 23.72 23.18 6,500 16,100 -0.2
30/01/2024
23.68
 1,384,000 23.18 23.68 22.91 311,600 110,400 5.2
29/01/2024
22.91
 369,300 23.13 23.22 22.91 3,200 21,100 -0.5
26/01/2024
23.04
 311,400 22.91 23.13 22.91 29,400 95,000 -1.7
25/01/2024
22.91
 801,400 23.09 23.13 22.91 8,900 245,600 -6.0
24/01/2024
23.09
 1,324,900 23.40 23.49 23.00 112,800 586,300 -12.1
23/01/2024
23.40
 801,200 23.63 23.63 23.22 113,600 240,400 -3.3
22/01/2024
23.45
 1,508,000 23.58 23.86 23.18 3,500 97,300 -2.4
19/01/2024
23.36
 650,100 23.27 23.45 23.22 19,100 101,200 -2.1
18/01/2024
23.27
 650,200 23.36 23.49 23.09 14,400 400 0.4
17/01/2024
23.49
 700,500 23.54 23.81 23.31 18,200 2,400 0.4
16/01/2024
23.49
 509,900 23.27 23.49 23.13 0 5,400 -0.1
15/01/2024
23.22
 727,600 23.40 23.81 23.18 23,000 167,500 -3.7
12/01/2024
23.40
 1,686,900 23.54 23.90 23.18 24,900 0 0.6
11/01/2024
23.54
 1,922,100 23.04 23.68 22.95 23,600 400 0.6
10/01/2024
22.72
 1,927,800 22.63 23.09 22.54 133,100 800 3.3
09/01/2024
22.36
 593,600 22.36 22.45 22.27 2,000 0 0.0
08/01/2024
22.36
 696,400 22.32 22.54 22.32 300 1,000 -0.0
05/01/2024
22.27
 1,068,300 22.50 22.59 22.18 300 298,900 -7.3
04/01/2024
22.50
 1,847,500 22.63 22.72 22.45 2,500 172,500 -4.2
03/01/2024
22.45
 1,073,400 22.27 22.45 22.23 800 1,500 -0.0
02/01/2024
22.27
 1,588,800 22.27 22.32 21.82 11,200 100,200 -2.2
29/12/2023
22.18
 1,349,900 21.73 22.18 21.73 22,700 2,500 0.5
28/12/2023
21.73
 553,400 21.32 21.73 21.28 106,400 0 2.5
27/12/2023
21.32
 536,800 21.64 21.64 21.32 10,200 0 0.2
26/12/2023
21.64
 470,600 21.64 21.82 21.32 300 120,000 -2.8
25/12/2023
21.64
 708,700 21.23 21.73 21.09 12,700 157,100 -3.4
22/12/2023
21.23
 531,900 21.46 21.64 21.19 600 110,500 -2.6
21/12/2023
21.46
 568,200 21.41 21.46 21.05 0 200 -0.0
20/12/2023
21.41
 446,400 21.37 21.55 21.28 2,500 400 0.0
19/12/2023
21.37
 522,400 21.59 21.64 21.23 10,700 49,900 -0.9
18/12/2023
21.59
 183,400 21.82 21.82 21.59 0 37,600 -0.9
15/12/2023
21.82
 311,300 21.82 22.14 21.82 2,800 57,000 -1.3
14/12/2023
21.82
 759,000 22.00 22.14 21.73 5,800 186,500 -4.4
13/12/2023
22.00
 458,200 22.32 22.45 21.95 2,000 74,800 -1.8
12/12/2023
22.32
 666,600 22.41 22.45 22.05 0 222,200 -5.5
11/12/2023
22.41
 210,500 22.50 22.63 22.32 800 112,800 -2.8
08/12/2023
22.50
 1,260,100 22.45 22.86 22.32 1,800 545,800 -13.6
07/12/2023
22.45
 1,064,300 22.54 22.72 22.09 11,100 196,600 -4.6
06/12/2023
22.54
 575,700 22.54 22.68 22.32 2,000 100,600 -2.4
05/12/2023
22.54
 1,201,600 22.00 22.68 22.09 0 408,400 -10.1
04/12/2023
22.00
 357,200 21.64 22.00 21.73 3,300 100,900 -2.4

Chính sách bảo mật | Điều khoản sử dụng |