CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26
0.45
(1.76%)
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
(2026-02-23) 		-1.60 -5.81% 27,970,700 1,060,100 29.1
25.50
28.90
25.55
2 tháng
(2026-01-16) 		0 0% 59,445,500 5,141,200 138.3
25.50
28.90
25.55
3 tháng
(2025-12-17) 		2.75 11.85% 89,401,200 3,135,100 87.2
23.20
28.90
25.55
6 tháng
(2025-09-18) 		3.93 17.86% 172,843,300 6,388,400 163.1
21.05
28.90
25.55
12 tháng
(2025-03-24) 		6.88 36.11% 318,886,800 -436,889 57.8
15.73
28.90
25.55
24 tháng
(2024-03-27) 		2.55 10.89% 446,107,500 1,833,009 104.8
15.73
28.90
25.55
36 tháng
(2023-04-03) 		0.90 3.60% 629,609,200 -8,786,698 -174.9
15.73
28.90
25.55
60 tháng
(2021-04-12) 		9.50 57.75% 1,158,287,700 -6,311,396 -145.5
13.57
28.90
25.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2026
26
 901,800 25.55 26.10 25.45 200,257 26,300 0
17/03/2026
25.55
 767,800 25.80 26.35 25.55 50,300 192,300 -3.7
16/03/2026
25.95
 935,900 26.65 26.70 25.70 91,200 112,200 -0.6
13/03/2026
26.65
 873,100 26.50 27.10 26.40 91,200 112,200 -0.6
12/03/2026
26.50
 1,743,000 26.40 27.30 26.15 374,100 661,000 -7.7
11/03/2026
26.35
 768,100 25.50 26.40 25.50 244,200 26,000 5.7
10/03/2026
25.50
 2,067,300 26 26.20 25.20 216,800 69,800 3.8
09/03/2026
25.75
 1,430,300 26.20 26.60 25.75 216,800 69,800 3.8
06/03/2026
27.65
 910,500 28.20 28.20 27.20 177,000 189,200 -0.3
05/03/2026
28.20
 1,296,800 28.45 28.45 27.40 369,100 250,800 3.3
04/03/2026
28
 3,783,000 28.70 29.30 26.90 540,500 959,700 -11.8
03/03/2026
28.80
 2,133,200 29.25 29.30 28.30 895,100 314,600 16.7
02/03/2026
28.90
 3,428,200 27.20 29.45 27.20 389,800 505,500 -3.2
27/02/2026
27.75
 1,621,400 27.60 28.30 27.50 472,200 108,000 10.1
26/02/2026
27.60
 2,929,900 27.80 27.90 26.95 755,800 424,100 9.1
25/02/2026
27.80
 1,042,500 28.45 28.45 27.75 107,300 444,800 -9.4
24/02/2026
28.20
 1,924,700 27.60 28.30 27.50 558,200 254,700 8.5
23/02/2026
27.55
 1,082,800 27.40 27.70 27.25 309,700 246,500 1.7
13/02/2026
27.25
 585,400 26.90 27.25 26.90 250,000 37,400 5.8
12/02/2026
27.05
 817,000 27 27.40 26.85 393,000 96,600 8.0
11/02/2026
26.90
 630,400 26.70 26.90 26.40 343,000 51,500 7.8
10/02/2026
26.80
 903,600 26.80 27.05 26.20 325,100 221,200 2.8
09/02/2026
26.95
 1,059,500 26.80 27.35 26.65 960,900 101,000 23.0
06/02/2026
26.75
 2,061,400 26.50 27.40 26.10 960,900 101,000 23.0
05/02/2026
26.75
 1,212,500 27.25 27.40 26.60 381,200 142,300 6.4
04/02/2026
27.05
 1,658,600 26.55 27.15 26.50 708,100 52,500 17.6
03/02/2026
26.60
 2,228,500 26.90 27.40 26.55 389,800 505,500 -3.2
02/02/2026
26.75
 1,602,800 26.30 26.90 26.20 293,900 336,200 -1.1
30/01/2026
26.30
 950,100 26.40 26.70 26.15 263,600 75,700 4.9
29/01/2026
26.25
 902,600 26.45 26.50 25.95 163,300 95,600 1.8
28/01/2026
26.35
 1,103,100 26.80 26.80 26 155,500 256,200 -2.7
27/01/2026
26.65
 1,926,600 25.90 26.80 25.90 782,700 40,200 19.7
26/01/2026
26
 1,924,200 25.95 26.40 25.70 1,039,200 77,000 25.1
23/01/2026
26.05
 1,224,800 26.45 26.45 25.95 367,100 74,500 7.6
22/01/2026
26.35
 1,479,400 26.40 26.95 25.95 171,500 141,600 0.8
21/01/2026
26.10
 2,328,100 25.90 26.50 25.60 599,700 554,200 1.1
20/01/2026
25.90
 2,515,500 26.20 26.65 25.65 275,100 735,800 -12.0
19/01/2026
25.80
 1,404,300 25.95 26 25.35 102,700 440,100 -8.7
16/01/2026
25.95
 2,956,400 26.55 26.90 25.80 315,100 1,024,200 -18.5
15/01/2026
25.95
 2,817,800 25.70 26.50 25.70 447,800 863,000 -10.8
14/01/2026
25.60
 1,862,100 25.90 25.90 25.35 136,700 505,400 -9.5
13/01/2026
25.90
 3,814,700 24.45 26.05 24.45 599,900 1,153,200 -14.2
12/01/2026
24.40
 2,130,400 24.50 24.70 24.35 459,900 289,700 4.2
09/01/2026
24.40
 1,791,200 24.90 25.15 24.05 287,400 167,300 2.9
08/01/2026
24.95
 3,909,500 25.30 25.95 24.70 869,000 892,800 -0.6
07/01/2026
25
 1,374,100 24.95 25.20 24.60 76,200 449,500 -9.3
06/01/2026
24.80
 1,267,000 24.35 25 24.35 342,300 310,600 0.8
05/01/2026
24.35
 1,381,900 24.35 24.90 24.15 287,600 370,800 -2.1
31/12/2025
24.35
 970,700 24.50 24.55 24.30 57,900 181,300 -3.0
30/12/2025
24.40
 494,700 24.45 24.45 24.10 122,500 127,500 -0.1
29/12/2025
24.45
 1,307,600 24.30 25 24.20 99,100 345,800 -6.1
26/12/2025
24.15
 785,900 24 24.15 23.85 60,800 12,100 1.2
25/12/2025
24.15
 602,100 24.40 24.40 24.10 32,600 46,600 -0.3
24/12/2025
24.20
 321,900 24.20 24.30 23.90 25,100 15,600 0.2
23/12/2025
24.20
 1,059,600 24.20 24.70 24.05 59,000 237,000 -4.3
22/12/2025
24.25
 981,200 24.20 24.45 24 35,800 167,300 -3.2
19/12/2025
24.20
 1,039,800 24 24.40 23.85 275,600 165,900 2.6
18/12/2025
24
 1,770,700 23.25 24.05 23.25 9,300 89,600 -1.9
17/12/2025
23.20
 272,800 22.80 23.30 22.80 138,600 38,200 2.3
16/12/2025
22.95
 519,400 22.90 23 22.35 43,300 77,200 -0.8
15/12/2025
22.65
 655,500 22.70 23 22.65 54,000 1,000 1.2
12/12/2025
22.55
 1,113,700 23.70 23.70 22.50 88,200 263,600 -4.1
11/12/2025
23.60
 360,000 23.60 23.70 23.50 1,000 123,800 -2.9
10/12/2025
23.60
 241,100 23.70 23.80 23.50 21,400 46,900 -0.6
09/12/2025
23.60
 765,900 23.65 23.85 23.45 200,900 129,000 1.7
08/12/2025
23.85
 914,900 23.90 23.90 23.40 207,100 82,500 2.9
05/12/2025
23.85
 618,200 23.90 24.40 23.85 22,100 51,500 -0.7
04/12/2025
24.05
 1,110,300 24.25 24.40 23.95 2,200 184,300 -4.4
03/12/2025
24
 845,100 23.80 24.05 23.55 25,600 56,700 -0.8
02/12/2025
23.65
 550,400 23.45 23.85 23.40 8,900 31,900 -0.5
01/12/2025
23.60
 355,800 23.40 23.60 23.35 22,200 28,900 -0.2
28/11/2025
23.30
 504,700 23.30 23.70 23.30 6,300 112,200 -2.5
27/11/2025
23.30
 347,300 23.85 23.85 23.30 3,400 90,400 -2.0
26/11/2025
23.60
 519,900 23.55 23.65 23.30 174,500 168,900 0.1
25/11/2025
23.40
 714,400 23.95 23.95 23.30 182,700 110,200 1.7
24/11/2025
23.95
 868,200 23.90 24.05 23.65 279,600 249,800 0.7
21/11/2025
23.90
 629,000 23.80 23.90 23.40 43,400 38,300 0.1
20/11/2025
24
 738,400 24.10 24.45 23.90 136,100 92,500 1.1
19/11/2025
24.20
 786,100 24.10 24.30 23.95 71,600 51,400 0.5
18/11/2025
24.10
 934,900 24.10 24.75 24 60,100 188,600 -3.1
17/11/2025
24.15
 879,700 24.45 24.45 23.90 8,400 358,500 -8.4
14/11/2025
24.25
 1,296,500 23.90 24.25 23.50 42,400 288,000 -5.9
13/11/2025
23.70
 726,300 23.60 23.95 23.40 44,000 185,400 -3.3
12/11/2025
23.60
 834,500 22.90 23.75 22.70 76,500 117,800 -1.0
11/11/2025
22.90
 1,369,500 22.90 23.10 22.30 154,600 201,800 -1.1
10/11/2025
22.90
 659,600 23 23.45 22.90 107,600 66,400 0.9
07/11/2025
23.05
 1,019,400 23.50 23.75 23 159,000 184,800 -0.6
06/11/2025
23.75
 1,479,400 24.15 24.15 23.40 16,700 247,000 -5.5
05/11/2025
24.10
 1,160,700 23.85 24.50 23.50 141,100 172,300 -0.7
04/11/2025
24.15
 1,959,400 23.35 24.35 23.05 420,700 261,800 3.7
03/11/2025
23.50
 1,803,000 24.30 24.50 23.50 391,400 267,400 2.9
31/10/2025
24.05
 2,950,900 24.95 25.30 24.05 322,200 101,300 5.5
30/10/2025
25.20
 1,571,600 25.10 25.35 24.90 405,000 148,900 6.4
29/10/2025
24.90
 5,210,400 23.50 24.90 23.40 617,000 146,400 11.4
28/10/2025
23.30
 1,444,500 22.80 23.45 22.60 342,200 68,500 6.3
27/10/2025
22.80
 1,278,300 23.05 23.30 22.75 179,800 18,100 3.7
24/10/2025
23.05
 1,681,700 22.95 23.10 22.25 472,800 69,500 9.1
23/10/2025
22.75
 947,200 23 23.30 22.65 139,400 26,700 2.6
22/10/2025
22.75
 2,278,500 21.90 22.75 21.50 782,300 72,700 15.8
21/10/2025: Cổ tức tiền mặt tỉ lệ: 7%
21/10/2025
21.35
 1,168,500 21.25 21.70 21.10 135,100 112,000 0.5
20/10/2025
21.05
 1,418,800 21.73 22.11 21.00 63,100 314,500 -5.6

Chính sách bảo mật | Điều khoản sử dụng |