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
(2025-11-05) 		-0.05 -0.21% 18,330,100 -1,459,200 -34.8
22.90
24.25
23.85
2 tháng
(2025-10-06) 		1.35 5.97% 53,180,600 1,355,000 30.9
21.05
25.20
23.85
3 tháng
(2025-09-08) 		3.44 16.67% 87,796,400 3,788,700 88.1
20.61
25.20
23.85
6 tháng
(2025-06-09) 		6.48 36.91% 190,201,800 -1,122,600 4.0
17.32
25.20
23.85
12 tháng
(2024-12-10) 		5.86 32.21% 253,027,000 -4,262,230 -42.6
15.73
25.20
23.85
24 tháng
(2023-12-18) 		2.46 11.38% 415,628,500 -5,004,447 -77.0
15.73
25.20
23.85
36 tháng
(2022-12-21) 		2.06 9.36% 575,340,000 -12,547,438 -288.4
15.73
28.87
23.85
60 tháng
(2020-12-31) 		6.62 38.01% 1,114,296,360 -18,728,666 -449.6
13.57
28.87
23.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
24.40
 630,200 23.94 24.73 23.69 85,600 3,302 2.4
16/02/2023
23.94
 412,800 24.07 24.44 23.86 65,200 100 1.9
15/02/2023
24.07
 488,900 23.86 24.32 23.65 73,600 7,700 1.9
14/02/2023
23.86
 407,700 24.23 24.56 23.78 63,000 20,990 1.2
13/02/2023
24.23
 1,103,900 23.32 24.23 23.32 472,800 12,400 13.4
10/02/2023
23.32
 902,000 23.24 24.07 23.24 139,500 12,600 3.6
09/02/2023
23.24
 208,100 23.32 23.53 22.99 74,500 0 2.1
08/02/2023
23.32
 622,200 23.32 23.53 23.11 333,100 2,200 9.3
07/02/2023
23.32
 652,600 23.28 23.82 23.20 133,900 17,100 3.3
06/02/2023
23.28
 613,500 22.45 23.32 22.24 14,900 8,500 0.2
03/02/2023
22.45
 371,900 22.32 22.70 21.99 232,000 204,600 0.7
02/02/2023
22.32
 573,100 22.90 23.32 22.32 2,196 84,500 -2.2
01/02/2023
22.90
 1,087,600 23.90 24.19 22.24 800 237,600 -6.5
31/01/2023
23.90
 1,179,900 22.70 23.90 22.66 199,460 305,800 -3.1
30/01/2023
22.70
 1,014,000 23.40 23.40 22.66 3,000 299,300 -8.1
27/01/2023
23.40
 1,114,000 23.61 23.90 22.82 4,400 102,200 -2.8
19/01/2023
23.61
 765,100 23.61 24.27 23.61 100 285,600 -8.1
18/01/2023
23.61
 381,600 23.82 23.90 23.57 3,805 145,800 -4.0
17/01/2023
23.82
 572,000 23.44 23.82 23.15 202,000 201,400 0.0
16/01/2023
23.44
 295,600 23.73 23.82 23.36 36,175 60,000 -0.7
13/01/2023
23.73
 554,500 23.78 24.07 23.65 67 3,900 -0.1
12/01/2023
23.78
 444,300 23.73 24.15 23.49 87 171,280 -4.9
11/01/2023
23.73
 839,900 23.40 24.07 23.03 311,717 335,000 -0.7
10/01/2023
23.40
 340,400 23.36 23.73 23.11 113,000 160,200 -1.3
09/01/2023
23.36
 681,300 23.86 24.15 23.07 1,800 185,300 -5.2
06/01/2023
23.86
 1,209,800 24.90 24.98 23.28 362,100 624,500 -7.5
05/01/2023
24.90
 958,100 25.27 26.06 24.65 0 526,800 -15.8
04/01/2023
25.27
 608,900 24.19 25.31 23.90 8,000 4,100 0.1
03/01/2023
24.19
 216,200 23.94 24.48 23.49 15,700 10 0.5
30/12/2022
23.94
 203,000 23.82 24.03 23.32 100,800 9,600 2.6
29/12/2022
23.82
 275,100 23.86 23.90 23.24 130,100 14,000 3.3
28/12/2022
23.86
 331,600 23.49 23.86 22.99 152,500 3,800 4.3
27/12/2022
23.49
 415,700 23.24 23.65 22.66 105,000 3,400 2.9
26/12/2022
23.24
 337,300 23.82 24.07 23.07 100,100 12,300 2.5
23/12/2022
23.82
 1,083,200 23.03 24.61 23.03 101,600 20,800 2.3
22/12/2022
23.03
 376,300 21.99 23.03 21.95 228,700 200 6.3
21/12/2022
21.99
 257,100 22.20 22.41 21.66 131,300 8,500 3.3
20/12/2022
22.20
 540,700 22.82 22.99 21.49 209,700 69,100 3.8
19/12/2022
22.82
 408,700 23.20 23.44 22.82 120,900 1,400 3.3
16/12/2022
23.20
 705,500 23.20 23.57 23.07 211,000 224,200 -0.4
15/12/2022
23.20
 479,800 22.99 23.32 22.66 119,600 75,630 1.2
14/12/2022
22.99
 513,100 23.03 23.32 22.49 50,400 10,700 1.1
13/12/2022
23.03
 302,600 22.82 23.15 22.49 167,000 6,500 4.5
12/12/2022
22.82
 1,060,700 22.95 23.78 22.45 176,000 22,900 4.2
09/12/2022
22.95
 907,400 22.24 23.24 22.08 286,200 162,600 3.4
08/12/2022
22.24
 563,100 22.24 22.70 21.99 111,500 115,900 -0.1
07/12/2022
22.24
 560,800 21.95 22.82 21.66 27,200 13,200 0.4
06/12/2022
21.95
 913,300 22.08 22.82 21.37 228,500 138,400 2.4
05/12/2022
22.08
 811,600 22.28 22.82 21.70 6,100 276,504 -7.2
02/12/2022
22.28
 487,000 21.62 22.28 21.41 26,900 8,700 0.5
01/12/2022
21.62
 976,600 22.57 22.99 21.62 2,500 398,700 -10.3
30/11/2022
22.57
 1,310,800 21.16 22.57 20.58 252,100 122,830 3.5
29/11/2022
21.16
 652,900 21.16 21.41 20.62 150,100 124,006 0.7
28/11/2022
21.16
 460,300 20.95 21.45 20.87 0 16,410 -0.4
25/11/2022
20.95
 671,400 20.58 21.16 20.42 403,000 243,400 4.0
24/11/2022
20.58
 866,400 20.75 21.66 20.12 601,303 45,800 13.8
23/11/2022
20.75
 968,200 19.92 21.16 19.92 785,200 29,600 18.9
22/11/2022
19.92
 716,800 20.12 20.42 19.75 223,200 23,800 4.8
21/11/2022
20.12
 716,000 19.09 20.12 19.13 338,300 84,060 6.2
18/11/2022
19.09
 976,900 18.84 19.75 18.17 448,400 34,200 9.5
17/11/2022
18.84
 412,000 18.84 19.34 18.59 14,600 26,300 -0.3
16/11/2022
18.84
 849,100 17.68 18.84 16.60 344,100 21,000 7.3
15/11/2022
17.68
 1,959,100 18.96 18.96 17.68 983,700 112,200 18.6
14/11/2022
18.96
 721,800 19.05 19.09 18.22 176,000 12,700 3.7
11/11/2022
19.05
 1,037,200 17.80 19.05 18.09 494,503 16,895 11.0
10/11/2022
17.80
 1,442,700 19.09 19.09 17.76 496,320 28,600 10.0
09/11/2022
19.09
 728,100 18.92 19.54 18.84 336,910 58,400 6.4
08/11/2022
18.92
 1,094,000 18.55 19.09 17.59 337,805 36,080 6.9
07/11/2022
18.55
 1,382,200 19.92 19.92 18.55 423,300 199,990 5.0
04/11/2022
19.92
 1,176,400 19.88 20.58 19.59 546,100 33,700 12.3
03/11/2022
19.88
 2,598,900 21.33 21.33 19.88 147,100 345,900 -4.8
02/11/2022
21.33
 685,200 21.66 21.74 21.08 52,400 177,900 -3.2
01/11/2022
21.66
 530,300 21.08 21.78 21.25 40,000 11,100 0.8
31/10/2022
21.08
 846,900 21.83 21.83 20.83 69,900 126,900 -1.4
28/10/2022
21.83
 864,000 22.08 22.37 21.58 30,059 223,770 -5.1
27/10/2022
22.08
 1,285,400 21.83 22.16 21.33 246,800 202,600 1.1
26/10/2022
21.83
 863,100 21.83 22.20 21.70 126,400 64,000 1.6
25/10/2022
21.83
 1,575,600 21.41 22.08 20.58 217,000 51,800 4.3
24/10/2022
21.41
 1,824,800 21.16 22.24 21.08 434,800 12,500 10.9
21/10/2022
21.16
 1,741,600 21.25 21.87 21.00 164,000 29,800 3.4
20/10/2022
21.25
 1,927,100 22.08 22.20 21.16 2,900 161,400 -4.1
19/10/2022
22.08
 883,200 22.82 22.82 22.08 4,800 146,500 -3.8
18/10/2022
22.82
 1,314,900 22.57 23.11 22.16 3,700 67,265 -1.7
17/10/2022
22.57
 1,571,000 21.99 22.57 21.25 104,100 165,600 -1.7
14/10/2022
21.99
 1,949,700 21.87 22.28 21.58 11,200 182,600 -4.5
13/10/2022
21.87
 810,400 21.25 21.87 21.08 12,000 31,300 -0.5
12/10/2022
21.25
 902,900 20.95 21.99 21.00 2,500 32,300 -0.8
11/10/2022
20.95
 1,824,000 22.53 22.53 20.95 11,200 114,200 -2.6
10/10/2022
22.53
 1,611,100 21.66 23.15 21.58 40,900 44,604 -0.1
07/10/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
07/10/2022
21.66
 2,076,600 21.45 22.41 20.12 581,200 57,400 13.7
06/10/2022
21.45
 1,845,700 22.51 22.91 21.33 107,200 135,500 -0.7
05/10/2022
22.51
 1,662,400 21.05 22.51 21.49 294,400 100 8.2
04/10/2022
21.05
 1,559,500 21.45 22.10 20.97 106,900 179,412 -1.9
03/10/2022
21.45
 1,655,300 23.03 23.03 21.45 223,300 108,400 3.0
30/09/2022
23.03
 2,103,000 22.30 23.48 20.97 190,800 37,700 4.4
29/09/2022
22.30
 3,364,100 23.96 24.21 22.30 58,700 1,000 1.6
28/09/2022
23.96
 2,623,300 25.74 25.91 23.96 90,600 69,900 0.6
27/09/2022
25.74
 1,794,200 24.69 26.39 24.61 32,800 16,300 0.5
26/09/2022
24.69
 1,818,900 25.22 25.22 23.80 55,700 15,700 1.2
23/09/2022
25.22
 1,568,300 25.78 26.19 24.69 100 51,100 -1.6

Chính sách bảo mật | Điều khoản sử dụng |