CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.65
0.15
(0.57%)
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
(2026-02-11) 		-0.40 -1.49% 28,194,500 1,902,600 51.9
25.50
28.90
26.65
2 tháng
(2026-01-12) 		2.10 8.61% 68,261,500 4,016,200 109.2
24.40
28.90
26.65
3 tháng
(2025-12-15) 		3.85 17% 88,767,100 3,196,200 88.8
22.65
28.90
26.65
6 tháng
(2025-09-15) 		5.11 23.90% 175,353,300 6,730,000 171.0
21.05
28.90
26.65
12 tháng
(2025-03-18) 		7.10 36.56% 318,482,400 -754,413 51.7
15.73
28.90
26.65
24 tháng
(2024-03-25) 		3.66 16.01% 445,644,700 1,873,109 105.9
15.73
28.90
26.65
36 tháng
(2023-03-29) 		1.92 7.83% 628,726,100 -8,589,408 -169.3
15.73
28.90
26.65
60 tháng
(2021-04-08) 		10.05 61.09% 1,157,783,200 -6,364,396 -146.5
13.57
28.90
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
25.78
 2,224,600 24.12 25.78 23.96 32,500 7,500 0.8
21/09/2022
24.12
 1,402,400 24.29 24.93 23.80 191,300 6,700 5.5
20/09/2022
24.29
 2,026,400 24.45 24.69 23.15 116,300 7,400 3.3
19/09/2022
24.45
 2,482,600 25.10 25.82 23.92 198,900 22,900 5.3
16/09/2022
25.10
 3,196,200 24.45 25.50 24.37 535,700 638,450 -3.2
15/09/2022
24.45
 1,457,400 23.96 24.61 23.72 41,900 17,200 -6.1
14/09/2022
23.96
 3,895,300 24.29 25.54 23.80 105,900 311,500 -3.9
13/09/2022
24.29
 1,581,700 24.25 24.85 23.88 66,301 302,100 -3.9
12/09/2022
24.25
 1,632,300 23.60 24.69 23.72 29,600 148,228 -12.1
09/09/2022
23.60
 5,644,800 22.06 23.60 22.26 150,700 564,800 -12.1
08/09/2022
22.06
 1,668,000 22.46 22.91 21.94 64,600 213,800 -4.1
07/09/2022
22.46
 2,668,300 22.51 23.23 22.34 281,700 501,500 -6.1
06/09/2022
22.51
 2,831,100 22.51 23.40 22.51 39,100 158,800 -3.3
05/09/2022
22.51
 1,718,400 22.14 22.99 22.26 243,300 500 6.7
31/08/2022
22.14
 4,641,700 20.72 22.14 20.76 43,900 526,100 -13.2
30/08/2022
20.72
 703,100 20.64 20.97 20.60 29,900 11,100 0.5
29/08/2022
20.64
 1,111,000 20.72 20.72 20.24 400 78,300 -2.0
26/08/2022
20.72
 1,071,800 20.89 21.13 20.52 14,100 216,200 -5.2
25/08/2022
20.89
 1,087,700 21.01 21.17 20.72 76,600 221,400 -3.7
24/08/2022
21.01
 820,400 20.93 21.25 20.89 110,900 0 2.9
23/08/2022
20.93
 588,500 20.44 20.93 20.40 129,100 3,100 3.3
22/08/2022
20.44
 637,000 20.68 20.97 20.36 4,600 37,300 -0.8
19/08/2022
20.68
 548,100 20.80 20.93 20.64 21,500 16,900 0.1
18/08/2022
20.80
 735,000 20.93 21.01 20.48 1,000 32,500 -0.8
17/08/2022
20.93
 1,341,000 21.33 21.45 20.80 21,800 218,500 -5.1
16/08/2022
21.33
 1,230,900 21.49 21.74 21.25 20,300 233,100 -5.6
15/08/2022
21.49
 820,200 20.89 21.49 21.01 54,700 0 1.5
12/08/2022
20.89
 1,742,900 21.05 21.17 20.64 4,200 400 0.1
11/08/2022
21.05
 1,426,000 21.53 21.94 20.97 204,100 6,000 5.2
10/08/2022
21.53
 813,200 21.53 21.74 21.33 194,200 10,500 4.9
09/08/2022
21.53
 982,600 21.82 21.98 21.37 15,300 0 0.4
08/08/2022
21.82
 1,227,100 21.29 21.86 21.21 473,200 0 12.8
05/08/2022
21.29
 1,130,800 21.25 22.02 21.05 63,100 1,000 1.6
04/08/2022
21.25
 1,126,600 21.53 21.74 21.17 50,900 2,500 1.3
03/08/2022
21.53
 953,000 21.86 22.06 21.53 43,000 126,000 -2.2
02/08/2022
21.86
 1,799,200 21.21 22.02 21.13 20,300 200 0.5

Chính sách bảo mật | Điều khoản sử dụng |