CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

21
-0.05
(-0.24%)
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
(2026-07-01) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2024
18.70
 353,300 19.17 19.17 18.70 17,700 4,100 0.3
26/07/2024
19.08
 703,000 18.89 19.08 18.52 63,700 100 1.3
25/07/2024
18.61
 227,900 18.84 18.84 18.61 2,100 22,200 -0.4
24/07/2024
18.84
 468,500 18.80 18.98 18.66 21,100 200 0.4
23/07/2024
18.84
 326,500 18.98 19.12 18.84 19,500 6,600 0.3
22/07/2024
19.03
 575,800 19.35 19.35 18.89 11,700 0 0.2
19/07/2024
19.35
 627,600 19.63 19.68 19.17 11,300 1,900 0.2
18/07/2024
19.63
 413,900 19.91 19.91 19.54 11,000 43,000 -0.7
17/07/2024
19.73
 1,133,300 20.38 20.38 19.54 21,300 76,000 -1.2
16/07/2024
20.28
 576,700 20.47 20.52 20.28 1,400 18,000 -0.4
15/07/2024
20.47
 462,000 20.38 20.56 20.33 200 22,400 -0.5
12/07/2024
20.42
 258,400 20.42 20.52 20.33 1,000 32,400 -0.7
11/07/2024
20.42
 387,700 20.61 20.70 20.42 17,900 18,000 0.0
10/07/2024
20.61
 266,300 20.84 20.89 20.56 2,700 800 0.0
09/07/2024
20.75
 944,700 20.38 20.89 20.33 85,300 32,300 1.2
08/07/2024
20.33
 370,600 20.28 20.47 20.28 1,600 17,700 -0.4
05/07/2024
20.42
 206,600 20.47 20.52 20.38 5,300 400 0.1
04/07/2024
20.47
 338,600 20.47 20.61 20.42 7,000 1,400 0.1
03/07/2024
20.47
 294,500 20.42 20.52 20.28 60,000 4,900 1.2
02/07/2024
20.47
 193,600 20.66 20.66 20.38 2,200 24,000 -0.5
01/07/2024
20.42
 235,500 20.33 20.42 20.10 20,700 2,900 0.4
28/06/2024
20.19
 503,700 20.28 20.56 20.19 29,900 13,400 0.4
27/06/2024
20.47
 245,800 20.66 20.66 20.19 1,800 9,300 -0.2
26/06/2024
20.47
 415,000 20.66 20.66 20.24 31,400 45,300 -0.3
25/06/2024
20.47
 378,300 20.24 20.61 20.24 200,300 33,900 3.6
24/06/2024
20.19
 883,800 20.75 20.84 20.19 7,400 23,900 -0.4
21/06/2024
20.75
 379,100 20.94 20.94 20.70 39,000 8,500 0.7
20/06/2024
20.84
 545,300 21.03 21.03 20.56 23,000 5,700 0.4
19/06/2024
20.94
 594,600 21.31 21.31 20.84 9,700 200 0.2
18/06/2024
21.22
 869,500 21.12 21.45 20.94 60,600 11,700 1.1
17/06/2024
20.89
 893,700 20.66 20.94 20.52 14,400 31,300 -0.4
14/06/2024
20.61
 1,530,500 21.31 21.59 20.61 55,600 28,600 0.6
13/06/2024
21.31
 904,500 21.40 21.59 21.26 21,300 5,600 0.4
12/06/2024
21.35
 450,800 21.31 21.35 21.17 41,200 1,500 0.9
11/06/2024
21.31
 846,600 21.49 21.77 21.26 1,400 33,900 -0.8
10/06/2024
21.49
 708,400 21.77 21.77 21.40 8,979 8,200 0.0
07/06/2024
21.54
 933,900 21.40 21.77 21.26 123,800 7,640 2.7
06/06/2024
21.31
 981,200 21.26 21.49 21.12 600 58,400 -1.3
05/06/2024
21.22
 1,868,000 21.87 21.87 21.17 11,300 88,900 -1.8
04/06/2024
21.77
 1,171,000 21.96 22.10 21.49 31,000 62,800 -0.8
03/06/2024
21.96
 1,874,500 21.49 22.33 21.49 39,900 42,400 -0.1
31/05/2024
21.45
 1,003,000 21.87 21.96 21.31 80,100 19,500 1.4
30/05/2024
21.77
 2,005,900 21.12 22.01 21.08 98,900 58,700 0.9
29/05/2024
21.08
 1,714,300 21.59 21.59 21.03 109,700 62,700 1.1
28/05/2024
21.59
 897,200 21.59 21.73 21.31 1,000 48,700 -1.1
27/05/2024
21.59
 1,492,300 21.22 21.82 21.08 43,900 17,500 0.6
24/05/2024
21.03
 1,163,100 21.40 21.54 20.75 62,300 90,300 -0.6
23/05/2024
21.59
 2,296,300 20.61 21.59 20.56 81,300 142,700 -1.4
22/05/2024
20.61
 924,700 20.89 20.89 20.52 68,700 18,400 1.1
21/05/2024
20.66
 487,600 20.80 20.84 20.56 21,100 79,600 -1.3
20/05/2024
20.80
 819,200 20.94 20.98 20.75 147,300 0 3.3
17/05/2024
20.80
 552,600 20.94 20.94 20.70 400 13,800 -0.3
16/05/2024
20.89
 1,247,600 20.56 20.89 20.33 185,800 5,800 4.0
15/05/2024
20.38
 611,000 20.47 20.56 20.24 21,500 1,400 0.4
14/05/2024
20.52
 205,200 20.66 20.66 20.38 18,800 200 0.4
13/05/2024
20.56
 343,000 20.38 20.70 20.38 17,600 200 0.4
10/05/2024
20.42
 424,800 20.56 20.70 20.33 4,600 1,100 0.1
09/05/2024
20.56
 443,200 20.94 20.94 20.52 11,600 900 0.2
08/05/2024
20.70
 516,300 20.70 20.84 20.47 3,500 31,800 -0.6
07/05/2024
20.70
 413,700 20.94 20.94 20.61 0 52,600 -1.2
06/05/2024
20.75
 552,800 20.84 20.94 20.56 2,700 8,100 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |