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)
01/12/2023
21.64
 190,900 21.77 21.95 21.59 3,400 45,000 -1.0
30/11/2023
21.77
 221,900 21.82 21.95 21.59 5,000 48,400 -1.0
29/11/2023
21.82
 243,100 21.91 22.05 21.82 3,000 58,900 -1.4
28/11/2023
21.91
 120,900 21.55 21.91 21.46 2,200 0 0.1
27/11/2023
21.55
 270,400 22.05 22.05 21.55 12,400 43,800 -0.8
24/11/2023
22.05
 614,700 22.23 22.23 21.59 11,000 3,000 0.2
23/11/2023
22.23
 353,000 22.59 22.77 22.23 300 15,400 -0.4
22/11/2023
22.59
 481,500 22.45 22.77 22.45 0 28,900 -0.7
21/11/2023
22.45
 237,600 22.32 22.45 22.18 200 200 0
20/11/2023
22.32
 251,500 22.18 22.36 21.91 16,600 6,900 0.2
17/11/2023
22.18
 644,800 22.59 22.81 22.09 19,600 7,400 0.3
16/11/2023
22.59
 248,800 22.63 22.63 22.36 0 0 0
15/11/2023
22.63
 837,600 22.59 23.09 22.32 3,200 105,400 -2.6
14/11/2023
22.59
 491,300 22.27 22.63 22.05 100 17,100 -0.4
13/11/2023
22.27
 397,900 22.77 22.91 22.23 0 30,900 -0.8
10/11/2023
22.77
 923,200 22.09 23.22 22.45 43,200 21,800 0.5
09/11/2023
22.09
 906,000 22.09 22.36 22.00 26,100 249,000 -5.5
08/11/2023
22.09
 607,600 21.59 22.09 21.50 19,600 171,500 -3.7
07/11/2023
21.59
 542,500 21.55 21.82 21.28 90,400 150,000 -1.4
06/11/2023
21.55
 405,000 21.23 21.59 21.23 8,600 0 0.2
03/11/2023
21.23
 205,000 21.37 21.59 21.09 35,900 58,000 -0.5
02/11/2023
21.37
 446,300 20.69 21.37 20.69 24,500 148,300 -2.9
01/11/2023
20.69
 259,300 20.51 20.87 20.33 34,500 28,400 0.1
31/10/2023
20.51
 245,300 20.82 20.82 20.51 20,300 2,000 0.4
30/10/2023
20.82
 154,500 20.82 21.00 20.55 2,800 2,800 0.0
27/10/2023
20.82
 328,500 20.33 20.82 20.37 2,400 900 0.0
26/10/2023
20.33
 558,400 21.23 21.37 20.28 76,600 400 1.7
25/10/2023
21.23
 486,200 21.37 21.68 21.23 163,600 254,600 -2.1
24/10/2023
21.37
 757,600 20.69 21.41 20.64 182,400 289,400 -2.5
23/10/2023
20.69
 200,600 20.82 21.14 20.55 600 47,000 -1.1
20/10/2023
20.82
 438,600 20.73 20.82 20.23 20,800 165,800 -3.3
19/10/2023
20.73
 595,600 21.05 21.05 20.64 2,200 115,300 -2.6
18/10/2023
21.05
 1,195,300 22.14 22.14 20.96 154,900 312,100 -3.8
17/10/2023
22.14
 437,000 22.14 22.45 22.14 150,400 400 3.7
16/10/2023
22.14
 474,400 22.50 22.50 22.14 2,100 4,400 -0.1
13/10/2023
22.50
 388,000 22.50 22.59 22.23 11,100 3,200 0.2
12/10/2023
22.50
 631,400 22.77 22.81 22.36 2,800 7,000 -0.1
11/10/2023
22.77
 275,700 22.81 23.09 22.45 4,200 5,100 -0.0
10/10/2023
22.81
 653,000 22.32 23.27 22.45 9,100 0 0.2
09/10/2023
22.32
 553,500 21.91 22.32 21.91 203,900 6,000 4.8
06/10/2023
21.91
 221,800 21.86 22.18 21.86 7,000 102,000 -2.3
05/10/2023
21.86
 538,600 21.91 22.41 21.86 41,000 210,600 -4.1
04/10/2023
21.91
 369,700 21.91 22.23 21.73 43,800 201,100 -3.8
03/10/2023
21.91
 670,700 22.54 22.54 21.77 10,500 216,100 -5.0
02/10/2023
22.54
 435,200 22.18 22.54 22.32 3,300 7,700 -0.1
29/09/2023
22.18
 441,900 21.82 22.41 21.95 1,600 0 0.0
28/09/2023
21.82
 557,000 22.27 22.36 21.82 12,400 208,400 -4.7
27/09/2023
22.27
 656,600 22.18 22.27 21.73 22,700 9,700 0.3
26/09/2023
22.18
 1,021,700 22.81 22.95 22.18 159,200 343,000 -4.6
25/09/2023
22.81
 941,400 23.63 23.81 22.63 210,300 94,000 2.9
22/09/2023
23.63
 896,000 24.08 24.08 23.36 208,500 5,000 5.3
21/09/2023
24.08
 965,600 24.40 24.63 23.90 224,200 374,200 -4.0
20/09/2023
24.40
 585,100 24.17 24.67 24.22 8,900 253,200 -6.6
19/09/2023
24.17
 1,343,500 23.99 24.99 23.77 102,800 200,200 -2.7
18/09/2023
23.99
 401,600 24.08 24.26 23.77 0 0 0
15/09/2023
24.08
 991,000 24.81 24.99 24.08 18,500 204,100 -5.0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/09/2023
24.81
 757,200 25.35 25.49 24.72 5,200 0 0.1
13/09/2023
25.35
 1,663,300 25.65 25.74 25.31 74,600 349,800 -8.2
12/09/2023
25.65
 888,800 25.56 25.82 25.35 39,100 2,800 1.1
11/09/2023
25.56
 1,383,100 25.35 25.91 25.39 17,200 4,000 0.4
08/09/2023
25.35
 2,023,900 24.71 25.61 24.75 25,700 574,100 -16.0
07/09/2023
24.71
 973,300 24.88 25.09 24.53 12,600 44,100 -0.9
06/09/2023
24.88
 965,800 24.92 25.31 24.75 2,000 201,900 -5.8
05/09/2023
24.92
 897,200 23.98 24.96 24.06 25,500 13,100 0.4
31/08/2023
23.98
 617,700 23.67 24.10 23.67 45,500 19,700 0.7
30/08/2023
23.67
 293,900 23.67 23.80 23.59 1,000 2,000 -0.0
29/08/2023
23.67
 492,100 23.72 23.85 23.55 5,800 100 0.2
28/08/2023
23.72
 360,700 23.63 23.89 23.46 57,000 4,500 1.4
25/08/2023
23.63
 563,900 23.72 23.72 23.50 200,000 114,600 2.3
24/08/2023
23.72
 336,600 23.63 23.72 23.46 95,000 3,000 2.5
23/08/2023
23.63
 367,800 23.80 23.98 23.59 74,100 100 2.0
22/08/2023
23.80
 675,000 23.63 23.80 23.24 328,900 9,800 8.7
21/08/2023
23.63
 431,700 23.37 23.80 23.24 111,100 300 3.0
18/08/2023
23.37
 1,663,300 25.09 25.09 23.37 319,000 9,800 8.6
17/08/2023
25.09
 679,600 25.35 25.35 25.05 8,400 3,700 0.1
16/08/2023
25.35
 382,200 25.52 25.65 25.26 22,200 600 0.6
15/08/2023
25.52
 919,500 25.48 25.87 25.44 34,200 203,000 -5.0
14/08/2023
25.48
 729,600 25.52 25.69 25.31 4,900 250,300 -7.3
11/08/2023
25.52
 689,900 25.44 25.52 25.01 400 40,900 -1.2
10/08/2023
25.44
 1,069,600 25.69 26.04 25.44 2,000 8,800 -0.2
09/08/2023
25.69
 806,500 26.04 26.12 25.65 6,400 200 0.2
08/08/2023
26.04
 1,841,800 25.22 26.04 25.22 23,300 107,500 -2.5
07/08/2023
25.22
 650,200 25.22 25.48 25.22 16,600 210,600 -5.7
04/08/2023
25.22
 495,800 25.35 25.48 25.18 6,900 13,100 -0.2
03/08/2023
25.35
 753,900 25.09 25.44 25.09 1,400 32,300 -0.9
02/08/2023
25.09
 401,000 25.14 25.14 24.92 6,600 15,800 -0.3
01/08/2023
25.14
 599,200 25.26 25.26 24.96 5,100 84,400 -2.3
31/07/2023
25.26
 589,500 25.14 25.65 25.09 3,500 0 0.1
28/07/2023
25.14
 724,700 25.01 25.31 24.92 4,800 200 0.1
27/07/2023
25.01
 1,561,600 25.82 26.12 24.02 6,600 44,300 -1.1
26/07/2023
25.82
 660,100 25.69 26.12 25.61 2,500 84,700 -2.5
25/07/2023
25.69
 748,800 25.99 26.17 25.69 2,700 19,100 -0.5
24/07/2023
25.99
 1,052,200 26.42 26.42 25.78 11,700 74,800 -1.9
21/07/2023
26.42
 1,008,900 26.21 26.55 25.99 59,100 11,800 1.4
20/07/2023
26.21
 1,378,500 26.51 26.51 26.08 162,600 36,200 3.9
19/07/2023
26.51
 741,400 26.60 26.98 26.38 32,300 15,600 0.5
18/07/2023
26.60
 788,400 26.81 26.85 26.51 3,200 69,100 -2.0
17/07/2023
26.81
 884,300 26.60 26.94 26.64 3,800 4,900 -0.0
14/07/2023
26.60
 1,759,200 25.95 26.60 26.04 125,300 18,600 3.3
13/07/2023
25.95
 844,500 25.74 26.04 25.74 72,100 71,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |