CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

23.85
-0.20
(-0.83%)
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
(2025-11-04) 		-0.15 -0.62% 19,179,200 -1,118,200 -26.7
22.90
24.25
24.05
2 tháng
(2025-10-06) 		1.30 5.75% 52,070,300 1,537,100 35.3
21.05
25.20
24.05
3 tháng
(2025-09-05) 		2.56 11.95% 89,019,500 4,069,700 94.7
20.61
25.20
24.05
6 tháng
(2025-06-09) 		6.43 36.63% 189,091,500 -940,500 8.4
17.32
25.20
24.05
12 tháng
(2024-12-09) 		5.67 30.93% 252,277,600 -4,084,430 -38.3
15.73
25.20
24.05
24 tháng
(2023-12-15) 		2.18 10% 414,829,500 -4,876,547 -73.9
15.73
25.20
24.05
36 tháng
(2022-12-20) 		1.80 8.11% 574,770,400 -12,224,738 -280.2
15.73
28.87
24.05
60 tháng
(2020-12-30) 		6.68 38.57% 1,113,612,950 -18,529,736 -444.8
13.57
28.87
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
23.85
 618,200 23.90 24.40 23.85 22,100 51,500 0
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
05/09/2025
21.44
 2,333,400 21.97 22.07 21.44 242,600 143,700 2.2
04/09/2025
21.92
 1,713,000 22.26 22.74 21.87 69,200 387,100 -7.3
03/09/2025
21.97
 1,738,200 21.68 22.02 21.39 228,200 162,400 1.5
29/08/2025
21.58
 1,616,500 21.49 21.92 21.24 167,200 155,800 0.2
28/08/2025
21.49
 729,500 21.78 21.82 21.29 76,700 142,800 0
27/08/2025
21.58
 3,007,900 21.10 22.26 20.95 837,500 94,900 16.4
26/08/2025
21.00
 893,700 21.10 21.10 20.52 100 266,200 -5.7
25/08/2025
20.76
 1,689,100 20.76 21.20 20.66 515,700 261,400 5.5
22/08/2025
20.66
 1,736,000 20.52 21.00 20.13 265,700 237,500 0.6
21/08/2025
20.71
 1,007,200 21.00 21.05 20.52 109,400 158,300 -1.0
20/08/2025
20.90
 2,740,000 21.68 21.68 20.42 344,500 301,400 0.8
19/08/2025
21.68
 2,232,900 21.49 22.02 21.49 460,300 66,800 8.9
18/08/2025
21.49
 2,024,400 21.00 21.68 21.00 302,300 98,800 4.5
15/08/2025
21.00
 1,798,700 21.24 21.63 20.86 263,400 267,900 -0.1
14/08/2025
21.10
 1,685,800 21.58 21.58 21.00 41,200 174,200 -2.9
13/08/2025
21.44
 2,678,100 21.78 21.82 21.15 161,500 236,500 -1.7
12/08/2025
21.73
 3,275,700 21.49 22.11 21.29 270,900 360,500 -2.0
11/08/2025
21.34
 2,115,800 21.10 21.39 20.90 532,700 84,000 9.8
08/08/2025
20.95
 2,081,900 21.24 21.34 20.71 56,000 180,800 -2.7
07/08/2025
21.20
 2,501,700 21.20 21.44 20.86 435,000 255,500 3.9
06/08/2025
20.76
 2,027,400 20.90 21.10 20.66 107,600 220,800 -2.4
05/08/2025
20.90
 4,191,900 22.07 22.07 20.52 116,700 785,700 -14.8
04/08/2025
21.20
 4,594,900 20.37 21.20 20.37 346,400 5,800 7.3
01/08/2025
19.84
 1,537,500 19.60 19.84 19.45 68,000 76,900 -0.2
31/07/2025
19.55
 1,353,700 19.45 19.70 19.11 436,000 362,900 1.5
30/07/2025
19.36
 1,371,900 19.31 19.55 19.02 149,400 258,700 -2.2
29/07/2025
19.36
 3,100,200 20.13 20.23 19.31 508,000 1,050,300 -11.1
28/07/2025
20.03
 1,942,000 20.18 20.18 19.84 289,100 912,500 -12.8
25/07/2025
19.84
 2,181,000 19.99 20.23 19.84 326,600 931,100 -12.4
24/07/2025
19.94
 2,097,600 20.13 20.13 19.70 376,000 766,700 -8.0
23/07/2025
19.94
 2,598,200 19.84 20.23 19.79 485,400 975,800 -10.1
22/07/2025
19.79
 1,654,900 20.03 20.18 19.65 207,500 671,000 -9.5
21/07/2025
19.94
 3,315,900 20.32 20.37 19.84 260,800 814,200 -11.4
18/07/2025
19.45
 1,550,700 19.16 19.60 19.11 281,900 229,800 1.0
17/07/2025
19.16
 1,499,500 19.36 19.55 19.11 17,600 376,900 -7.2
16/07/2025
19.31
 2,135,600 18.78 19.45 18.73 357,600 215,100 2.8

Chính sách bảo mật | Điều khoản sử dụng |