CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.60
-0.05
(-0.19%)
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
(2025-12-29) 		1.55 6.34% 36,954,400 -2,047,600 -52.3
24.35
26.65
26.65
2 tháng
(2025-11-28) 		2.70 11.59% 52,343,400 -2,669,400 -67.3
22.55
26.65
26.65
3 tháng
(2025-10-29) 		1.10 4.42% 80,802,500 -2,549,300 -63.9
22.55
26.65
26.65
6 tháng
(2025-07-31) 		6.45 32.99% 190,078,400 2,434,300 51.3
19.55
26.65
26.65
12 tháng
(2025-02-03) 		7.03 37.06% 290,363,600 -7,315,812 -116.6
15.73
26.65
26.65
24 tháng
(2024-02-07) 		2.96 12.84% 433,580,600 -5,216,879 -83.2
15.73
26.65
26.65
36 tháng
(2023-02-13) 		1.77 7.29% 604,831,200 -14,059,555 -323.5
15.73
28.87
26.65
60 tháng
(2021-02-22) 		9.03 53.23% 1,139,181,800 -16,960,396 -410.0
13.57
28.87
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |