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)
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
31/08/2023
23.98
 617,700 23.67 24.10 23.67 45,500 19,700 0.7
30/08/2023
23.67
 293,900 23.67 23.80 23.59 1,000 2,000 -0.0
29/08/2023
23.67
 492,100 23.72 23.85 23.55 5,800 100 0.2
28/08/2023
23.72
 360,700 23.63 23.89 23.46 57,000 4,500 1.4
25/08/2023
23.63
 563,900 23.72 23.72 23.50 200,000 114,600 2.3
24/08/2023
23.72
 336,600 23.63 23.72 23.46 95,000 3,000 2.5
23/08/2023
23.63
 367,800 23.80 23.98 23.59 74,100 100 2.0
22/08/2023
23.80
 675,000 23.63 23.80 23.24 328,900 9,800 8.7
21/08/2023
23.63
 431,700 23.37 23.80 23.24 111,100 300 3.0
18/08/2023
23.37
 1,663,300 25.09 25.09 23.37 319,000 9,800 8.6
17/08/2023
25.09
 679,600 25.35 25.35 25.05 8,400 3,700 0.1
16/08/2023
25.35
 382,200 25.52 25.65 25.26 22,200 600 0.6
15/08/2023
25.52
 919,500 25.48 25.87 25.44 34,200 203,000 -5.0
14/08/2023
25.48
 729,600 25.52 25.69 25.31 4,900 250,300 -7.3
11/08/2023
25.52
 689,900 25.44 25.52 25.01 400 40,900 -1.2
10/08/2023
25.44
 1,069,600 25.69 26.04 25.44 2,000 8,800 -0.2
09/08/2023
25.69
 806,500 26.04 26.12 25.65 6,400 200 0.2
08/08/2023
26.04
 1,841,800 25.22 26.04 25.22 23,300 107,500 -2.5
07/08/2023
25.22
 650,200 25.22 25.48 25.22 16,600 210,600 -5.7
04/08/2023
25.22
 495,800 25.35 25.48 25.18 6,900 13,100 -0.2
03/08/2023
25.35
 753,900 25.09 25.44 25.09 1,400 32,300 -0.9
02/08/2023
25.09
 401,000 25.14 25.14 24.92 6,600 15,800 -0.3
01/08/2023
25.14
 599,200 25.26 25.26 24.96 5,100 84,400 -2.3
31/07/2023
25.26
 589,500 25.14 25.65 25.09 3,500 0 0.1
28/07/2023
25.14
 724,700 25.01 25.31 24.92 4,800 200 0.1
27/07/2023
25.01
 1,561,600 25.82 26.12 24.02 6,600 44,300 -1.1
26/07/2023
25.82
 660,100 25.69 26.12 25.61 2,500 84,700 -2.5
25/07/2023
25.69
 748,800 25.99 26.17 25.69 2,700 19,100 -0.5
24/07/2023
25.99
 1,052,200 26.42 26.42 25.78 11,700 74,800 -1.9
21/07/2023
26.42
 1,008,900 26.21 26.55 25.99 59,100 11,800 1.4
20/07/2023
26.21
 1,378,500 26.51 26.51 26.08 162,600 36,200 3.9
19/07/2023
26.51
 741,400 26.60 26.98 26.38 32,300 15,600 0.5
18/07/2023
26.60
 788,400 26.81 26.85 26.51 3,200 69,100 -2.0
17/07/2023
26.81
 884,300 26.60 26.94 26.64 3,800 4,900 -0.0
14/07/2023
26.60
 1,759,200 25.95 26.60 26.04 125,300 18,600 3.3
13/07/2023
25.95
 844,500 25.74 26.04 25.74 72,100 71,800 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |