CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.65
0.65
(2.50%)
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)
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
17/10/2025
21.73
 1,523,000 22.07 22.16 21.63 108,300 75,200 0.7
16/10/2025
22.02
 479,600 22.16 22.16 21.68 8,200 49,800 -0.9
15/10/2025
21.92
 766,700 21.53 22.21 21.53 350,700 50,300 6.8
14/10/2025
21.68
 1,917,700 22.21 22.45 21.68 45,900 249,000 -4.6
13/10/2025
22.36
 1,223,600 22.45 22.70 22.21 49,600 93,800 -1.0
10/10/2025
22.79
 817,300 22.45 22.84 22.45 73,500 38,000 0.8
09/10/2025
22.55
 1,381,100 22.26 22.89 22.21 0 0 0
08/10/2025
22.31
 1,398,500 22.99 22.99 22.16 58,000 65,100 -0.2
07/10/2025
22.50
 800,000 22.94 22.94 22.41 56,200 58,200 -0.0
06/10/2025
22.70
 830,200 22.26 22.70 22.16 145,500 65,500 1.9
03/10/2025
22.45
 2,131,400 22.74 24.00 21.73 69,400 545,100 -11.0
02/10/2025
22.84
 1,077,700 22.26 23.08 22.26 632,200 209,100 10.0
01/10/2025
22.55
 814,300 22.60 22.60 22.11 2,000 171,600 -3.9
30/09/2025
22.65
 2,188,700 23.03 23.03 22.07 889,700 456,000 10.1
29/09/2025
23.03
 1,908,400 22.84 23.71 22.84 916,300 240,300 16.3
26/09/2025
22.89
 2,090,500 23.57 23.61 22.89 95,700 433,600 -8.1
25/09/2025
23.61
 3,710,300 23.42 23.91 22.94 969,500 419,500 13.4
24/09/2025
22.55
 1,172,000 22.11 22.55 21.73 281,900 222,200 1.4
23/09/2025
22.07
 1,170,600 22.21 22.21 21.73 370,200 253,700 2.7
22/09/2025
22.02
 2,149,900 23.03 23.03 21.78 114,800 260,500 -3.4
19/09/2025
22.94
 4,076,100 22.07 23.23 22.07 627,600 178,000 10.5
18/09/2025
22.02
 2,582,900 21.49 22.26 21.34 530,400 74,300 10.3
17/09/2025
21.49
 856,000 22.07 22.07 21.44 400 154,000 -3.5
16/09/2025
21.92
 2,725,400 21.49 22.36 21.39 521,600 117,800 9.1
15/09/2025
21.39
 737,600 21.29 21.39 21.15 87,700 38,300 1.1
12/09/2025
21.20
 737,400 21.00 21.34 20.95 134,800 52,000 1.8
11/09/2025
20.90
 915,100 20.71 21.00 20.37 120,200 132,200 -0.2
10/09/2025
21.00
 726,000 20.76 21.15 20.71 263,900 94,700 3.7
09/09/2025
20.71
 1,430,800 20.71 20.86 20.42 217,900 251,600 -0.7
08/09/2025
20.61
 1,414,700 21.44 21.49 20.61 106,800 214,800 -2.4

Chính sách bảo mật | Điều khoản sử dụng |