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)
12/07/2023
25.74
 489,000 25.91 25.99 25.65 8,200 57,900 -1.5
11/07/2023
25.91
 785,200 26.21 26.47 25.82 3,700 76,500 -2.2
10/07/2023
26.21
 1,100,000 25.56 26.21 25.35 23,300 10,600 0.4
07/07/2023
25.56
 1,020,500 25.78 25.78 25.18 2,700 86,900 -2.5
06/07/2023
25.78
 723,000 25.95 25.95 25.35 1,500 64,200 -1.9
05/07/2023
25.95
 580,800 26.12 26.30 25.91 3,000 159,400 -4.8
04/07/2023
26.12
 820,600 25.52 26.21 25.39 14,500 56,100 -1.3
03/07/2023
25.52
 636,000 25.69 26.04 25.52 13,900 28,400 -0.4
30/06/2023
25.69
 1,212,100 26.72 26.72 25.69 5,400 128,700 -3.8
29/06/2023
26.72
 465,700 27.24 27.33 26.68 1,100 61,900 -1.9
28/06/2023
27.24
 566,800 27.33 27.63 27.15 4,000 0 0.1
27/06/2023
27.33
 409,100 27.15 27.50 27.11 100 9,800 -0.3
26/06/2023
27.15
 589,900 27.50 27.50 26.81 600 57,500 -1.8
23/06/2023
27.50
 458,100 27.84 28.01 27.37 18,400 12,600 0.2
22/06/2023
27.84
 1,534,700 26.81 27.84 26.90 27,000 103,100 -2.4
21/06/2023
26.81
 596,300 26.64 26.98 26.64 2,200 184,900 -5.7
20/06/2023
26.64
 737,100 27.07 27.07 26.47 0 40,800 -1.3
19/06/2023
27.07
 273,300 27.07 27.33 26.90 0 29,500 -0.9
16/06/2023
27.07
 632,600 27.67 27.76 27.07 0 71,400 -2.3
15/06/2023
27.67
 289,500 27.28 27.67 27.15 2,800 8,400 -0.2
14/06/2023
27.28
 710,400 27.50 27.71 27.07 2,100 8,800 -0.2
13/06/2023
27.50
 532,200 27.84 28.01 27.50 600 6,300 -0.2
12/06/2023
27.84
 513,100 27.63 28.14 27.46 11,000 60,700 -1.6
09/06/2023
27.63
 738,900 27.88 27.93 27.24 1,700 6,400 -0.2
08/06/2023
27.88
 791,900 28.10 28.31 27.88 500 228,200 -7.4
07/06/2023
28.10
 1,128,600 28.79 29.05 28.01 20,400 368,000 -11.5
06/06/2023
28.79
 240,700 28.87 28.87 28.44 4,500 1,500 0.1
05/06/2023
28.87
 754,800 28.27 29.22 28.31 24,600 5,100 0.7
02/06/2023
28.27
 456,400 28.36 28.62 28.19 32,900 24,900 0.3
01/06/2023
28.36
 318,600 28.36 28.49 28.14 18,800 13,700 0.2
31/05/2023
28.36
 568,800 28.62 28.87 28.23 10,100 5,700 0.1
30/05/2023
28.62
 594,800 28.23 28.83 28.01 19,700 100 0.6
29/05/2023
28.23
 326,600 28.27 28.40 28.06 14,800 0 0.5
26/05/2023
28.27
 467,600 28.27 28.83 27.93 52,300 2,100 1.7
25/05/2023
28.27
 529,500 28.19 28.31 27.80 58,400 0 1.9
24/05/2023
28.19
 574,300 28.10 28.57 28.06 1,100 4,400 -0.1
23/05/2023
28.10
 671,600 28.44 28.53 27.84 16,500 6,600 0.3
22/05/2023
28.44
 1,589,100 27.24 28.79 27.50 533,300 0 17.6
19/05/2023
27.24
 1,146,200 26.60 27.71 26.64 144,500 0 4.6
18/05/2023
26.60
 362,100 26.34 26.64 26.34 12,600 6,000 0.2
17/05/2023
26.34
 471,300 26.64 26.81 26.30 11,400 5,000 0.2
16/05/2023
26.64
 983,400 26.47 27.03 26.51 42,800 300 1.3
15/05/2023
26.47
 411,200 26.77 27.07 26.47 43,700 200 1.4
12/05/2023
26.77
 1,109,200 26.47 26.90 26.04 37,600 11,500 0.8
11/05/2023
26.47
 682,500 26.81 27.33 26.47 4,200 5,300 -0.0
10/05/2023
26.81
 386,400 26.72 27.03 26.68 4,000 2,400 0.0
09/05/2023
26.72
 430,000 26.60 26.85 26.47 18,100 0 0.6
08/05/2023
26.60
 693,700 26.77 27.24 26.60 12,200 10,000 0.1
05/05/2023
26.77
 548,200 27.15 27.28 26.77 6,500 0 0.2
04/05/2023
27.15
 919,900 27.03 27.46 26.77 9,800 13,700 -0.1
28/04/2023
27.03
 1,325,200 25.99 27.46 26.08 38,100 142,500 -3.3
27/04/2023
25.99
 956,600 25.99 26.42 25.87 0 483,100 -14.6
26/04/2023
25.99
 240,000 25.95 26.04 25.65 4,200 2,500 0.1
25/04/2023
25.95
 834,200 25.95 26.51 25.91 5,800 159,600 -4.6
24/04/2023
25.95
 597,600 25.44 26.04 25.22 4,004 0 0.1
21/04/2023
25.44
 500,700 25.26 25.74 25.18 7,700 0 0.2
20/04/2023
25.26
 257,800 25.26 25.35 25.18 2,000 0 0.1
19/04/2023
25.26
 543,900 25.18 25.61 25.26 7,200 0 0.2
18/04/2023
25.18
 192,900 24.88 25.22 24.79 4,600 0 0.1
17/04/2023
24.88
 258,500 24.92 25.18 24.75 300 0 0.0
14/04/2023
24.92
 571,800 25.74 25.78 24.92 100 19,700 -0.6
13/04/2023
25.74
 240,600 25.69 26.08 25.61 100 1,000 -0.0
12/04/2023
25.69
 841,800 25.61 26.47 25.61 0 172,600 -5.2
11/04/2023
25.61
 456,500 25.14 25.61 24.96 20,400 0 0.6
10/04/2023
25.14
 269,500 25.05 25.44 24.96 4,700 13,800 -0.3
07/04/2023
25.05
 375,800 25.35 25.44 24.96 12,000 1,000 0.3
06/04/2023
25.35
 882,700 26.21 26.30 25.35 8,200 36,650 -0.8
05/04/2023
26.21
 939,900 25.69 26.55 25.39 18,700 44,500 -0.8
04/04/2023
25.69
 707,900 25.05 25.69 24.92 27,500 6,105 0.6
03/04/2023
25.05
 532,100 24.75 25.26 24.66 4,500 1,100 0.1
31/03/2023
24.75
 437,800 24.58 24.75 24.49 53,400 4,400 1.4
30/03/2023
24.58
 241,900 24.58 24.79 24.58 73,700 0 2.1
29/03/2023
24.58
 246,200 24.49 24.75 24.40 32,590 0 0.9
28/03/2023
24.49
 461,600 24.58 24.71 24.28 62,600 4,400 1.7
27/03/2023
24.58
 650,400 24.06 24.66 24.02 317,800 6,400 8.9
24/03/2023
24.06
 315,300 24.28 24.32 24.06 100 18,500 -0.5
23/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
23/03/2023
24.28
 323,000 24.23 24.49 24.06 100 20,000 -0.6
22/03/2023
24.23
 466,600 24.07 24.40 24.03 65,200 500 1.9
21/03/2023
24.07
 638,700 23.65 24.23 23.78 208,100 3,513 1.0
20/03/2023
23.65
 583,900 24.07 24.32 23.65 200,000 158,300 1.2
17/03/2023
24.07
 542,700 24.15 24.40 23.82 156,600 207,700 -1.5
16/03/2023
24.15
 163,100 24.48 24.48 24.11 50,400 209,800 -4.6
15/03/2023
24.48
 479,300 24.07 24.61 24.19 26,100 200,000 -5.1
14/03/2023
24.07
 1,029,300 24.32 24.40 23.73 402,200 204,600 5.7
13/03/2023
24.32
 591,900 24.56 24.65 24.27 204,601 201,100 0.1
10/03/2023
24.56
 557,300 25.06 25.06 24.32 11,512 7,500 0.1
09/03/2023
25.06
 424,200 24.73 25.31 24.77 24,600 11,204 0.4
08/03/2023
24.73
 1,279,800 24.65 24.81 24.07 3,500 814,357 -24.2
07/03/2023
24.65
 820,700 24.40 25.69 24.65 500 263,000 -7.8
06/03/2023
24.40
 552,500 24.86 25.19 24.40 1,900 900 0.0
03/03/2023
24.86
 749,100 25.56 25.73 24.56 0 254,500 -7.6
02/03/2023
25.56
 2,070,400 24.27 25.64 24.19 176,000 666,700 -15.1
01/03/2023
24.27
 462,700 23.82 24.27 23.65 94,700 100 2.8
28/02/2023
23.82
 283,600 23.65 24.07 23.65 83,000 100 2.4
27/02/2023
23.65
 326,600 24.23 24.23 23.53 114,700 11,300 2.9
24/02/2023
24.23
 400,600 24.23 24.73 24.07 58,002 22,100 1.0
23/02/2023
24.23
 797,700 23.57 24.27 23.11 249,300 0 7.3
22/02/2023
23.57
 611,600 23.82 24.07 23.49 120,700 53,300 1.9
21/02/2023
23.82
 677,400 24.48 24.73 23.82 304 8,200 -0.2
20/02/2023
24.48
 605,400 24.40 24.81 24.11 1,000 111,100 -3.2

Chính sách bảo mật | Điều khoản sử dụng |