CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.45
-0.20
(-0.75%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |