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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |