CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

24.20
0.10
(0.41%)
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
(2026-03-30) 		-3.80 -13.62% 21,158,200 -3,605,900 3.2
24.10
27.90
24.20
2 tháng
(2026-03-02) 		-4.80 -16.61% 51,607,200 -3,470,500 6.9
24.10
28.90
24.20
3 tháng
(2026-01-29) 		-2.15 -8.19% 74,820,900 870,900 123.6
24.10
28.90
24.20
6 tháng
(2025-10-31) 		0.05 0.21% 151,871,100 -1,763,300 58.9
22.55
28.90
24.20
12 tháng
(2025-05-05) 		6.39 36.07% 334,533,200 -4,518,500 51.1
17.32
28.90
24.20
24 tháng
(2024-05-09) 		3.54 17.19% 453,923,500 -2,802,891 85.1
15.73
28.90
24.20
36 tháng
(2023-05-15) 		-2.37 -8.94% 645,551,100 -11,727,647 -150.9
15.73
28.90
24.20
60 tháng
(2021-05-25) 		9.68 67.17% 1,177,799,900 -9,150,331 -127.8
13.57
28.90
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
24.20
 296,500 24.10 24.40 24.10 26,100 70,600 0
28/04/2026
24.10
 1,577,900 24.80 24.80 24 75,100 1,098,700 0
27/04/2026
24.80
 916,400 24.40 25 24.10 72,000 48,900 0
24/04/2026
24.80
 916,400 24.40 25 24.10 72,000 48,900 0
23/04/2026
24.60
 2,675,700 25.30 25.45 24.10 118,300 1,699,200 0
22/04/2026
25.35
 1,189,900 25.90 25.90 25.35 34,700 634,700 0
21/04/2026
25.85
 1,100,300 26.60 26.60 25.80 79,400 182,300 0
20/04/2026
26.30
 778,300 26.30 26.45 26 184,800 8,600 0
17/04/2026
26
 514,700 26.50 26.50 25.95 52,300 115,100 0
16/04/2026
26.20
 805,000 26.15 26.70 25.80 74,200 81,400 0
15/04/2026
26.10
 552,700 26.40 26.50 26.10 86,400 125,200 0
14/04/2026
26.35
 474,800 26.70 26.70 26.30 12,200 70,900 0
13/04/2026
26.55
 721,400 26.30 26.80 26.30 19,800 106,300 0
10/04/2026
26.20
 569,900 25.80 26.30 25.75 57,500 54,500 0
09/04/2026
25.70
 761,100 26.20 26.20 25.60 10,100 181,700 0
08/04/2026
26.20
 602,200 25.95 26.30 25.50 27,000 155,600 0
07/04/2026
25.20
 411,000 25.20 25.60 25 6,200 155,700 -1.4
06/04/2026
25.20
 1,022,600 26.05 26.25 25.20 106,200 68,900 1.0
03/04/2026
26
 1,139,400 27.10 27.35 26 540,500 959,700 -11.8
02/04/2026
27
 815,600 27.70 27.70 26.90 708,100 52,500 17.6
01/04/2026
27.70
 1,394,400 27.90 28.25 27.55 57,900 181,300 -3.0
31/03/2026
27.60
 846,800 28.10 28.10 27.50 89,300 34,700 1.5
30/03/2026
27.90
 1,371,700 27.25 28.60 27.25 103,300 128,400 -0.7
27/03/2026
27.90
 950,600 27.70 28 27.25 103,300 128,400 -0.7
26/03/2026
27.75
 1,455,700 28.15 28.15 27.10 169,900 304,600 -3.8
25/03/2026
27.70
 2,979,600 26 27.70 25.80 299,400 67,800 5.9
24/03/2026
25.90
 959,100 25.10 25.90 25 117,200 250,400 -3.3
23/03/2026
24.65
 1,340,400 25.65 25.95 24.65 117,200 250,400 -3.3
20/03/2026
25.95
 1,111,000 26 26.90 25.70 114,400 64,500 1.3
19/03/2026
25.90
 613,600 25.50 26.10 25.40 200,200 26,300 4.5
18/03/2026
26
 901,800 25.55 26.10 25.45 104,700 191,500 -2.3
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

Chính sách bảo mật | Điều khoản sử dụng |