CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

22.60
-0.05
(-0.22%)
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
(2026-09-14) 		2.85 14.07% 19,381,000 414,430 0
20.25
23.30
22.65
2 tháng
(2026-08-17) 		1.80 8.45% 28,515,200 414,430 0
20.25
23.30
22.65
3 tháng
(2026-07-16) 		1.80 8.45% 41,420,500 414,430 0
20.25
23.30
22.65
6 tháng
(2026-04-17) 		-2.90 -11.15% 80,509,200 414,430 0
20.25
26.30
22.65
12 tháng
(2025-10-20) 		2.05 9.74% 241,631,000 414,430 0
20.25
28.90
22.65
24 tháng
(2024-10-24) 		5.19 28.96% 459,927,300 414,430 0
15.73
28.90
22.65
36 tháng
(2023-10-30) 		2.28 10.93% 631,805,500 414,430 0
15.73
28.90
22.65
60 tháng
(2021-11-09) 		4.86 26.63% 1,162,548,800 414,430 0
15.73
28.90
22.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
21.83
 863,100 21.83 22.20 21.70 0 0 0
25/10/2022
21.83
 1,575,600 21.62 22.08 20.58 0 0 0
24/10/2022
21.41
 1,824,800 21.20 22.24 21.08 0 0 0
21/10/2022
21.16
 1,741,600 21.41 21.87 21.00 0 0 0
20/10/2022
21.25
 1,927,100 21.78 22.20 21.16 0 0 0
19/10/2022
22.08
 883,200 22.49 22.82 22.08 0 0 0
18/10/2022
22.82
 1,314,900 23.11 23.11 22.16 0 0 0
17/10/2022
22.57
 1,571,000 21.99 22.57 21.25 0 0 0
14/10/2022
21.99
 1,949,700 22.03 22.28 21.58 0 0 0
13/10/2022
21.87
 810,400 21.25 21.87 21.08 0 0 0
12/10/2022
21.25
 902,900 21.16 21.99 21.00 0 0 0
11/10/2022
20.95
 1,824,000 22.53 22.53 20.95 0 0 0
10/10/2022
22.53
 1,611,100 21.66 23.15 21.58 0 0 0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
07/10/2022
21.66
 2,076,600 21.49 22.41 20.12 0 0 0
06/10/2022
21.45
 1,845,700 22.67 22.91 21.33 0 0 0
05/10/2022
22.51
 1,662,400 21.49 22.51 21.49 0 0 0
04/10/2022
21.05
 1,559,500 21.94 22.10 20.97 0 0 0
03/10/2022
21.45
 1,655,300 22.79 22.79 21.45 0 0 0
30/09/2022
23.03
 2,103,000 21.61 23.48 20.97 0 0 0
29/09/2022
22.30
 3,364,100 23.96 24.21 22.30 0 0 0
28/09/2022
23.96
 2,623,300 25.74 25.91 23.96 0 0 0
27/09/2022
25.74
 1,794,200 24.77 26.39 24.61 0 0 0
26/09/2022
24.69
 1,818,900 24.53 25.18 23.80 0 0 0
23/09/2022
25.22
 1,568,300 25.91 26.19 24.69 0 0 0
22/09/2022
25.78
 2,224,600 24.00 25.78 23.96 0 0 0
21/09/2022
24.12
 1,402,400 24.21 24.93 23.80 0 0 0
20/09/2022
24.29
 2,026,400 24.69 24.69 23.15 0 0 0
19/09/2022
24.45
 2,482,600 25.06 25.82 23.92 0 0 0
16/09/2022
25.10
 3,196,200 24.37 25.50 24.37 0 0 0
15/09/2022
24.45
 1,457,400 24.04 24.61 23.72 0 0 0
14/09/2022
23.96
 3,895,300 23.88 25.54 23.80 0 0 0
13/09/2022
24.29
 1,581,700 24.25 24.85 23.88 0 0 0
12/09/2022
24.25
 1,632,300 24.12 24.69 23.72 0 0 0
09/09/2022
23.60
 5,644,800 22.38 23.60 22.26 0 0 0
08/09/2022
22.06
 1,668,000 22.79 22.91 21.94 0 0 0
07/09/2022
22.46
 2,668,300 22.42 23.23 22.34 0 0 0
06/09/2022
22.51
 2,831,100 22.51 23.40 22.51 0 0 0
05/09/2022
22.51
 1,718,400 22.42 22.99 22.26 0 0 0
31/08/2022
22.14
 4,641,700 21.05 22.14 20.76 0 0 0
30/08/2022
20.72
 703,100 20.85 20.97 20.60 0 0 0
29/08/2022
20.64
 1,111,000 20.40 20.72 20.24 0 0 0
26/08/2022
20.72
 1,071,800 21.05 21.13 20.52 0 0 0
25/08/2022
20.89
 1,087,700 21.17 21.17 20.72 0 0 0
24/08/2022
21.01
 820,400 21.05 21.25 20.89 0 0 0
23/08/2022
20.93
 588,500 20.40 20.93 20.40 0 0 0
22/08/2022
20.44
 637,000 20.56 20.97 20.36 0 0 0
19/08/2022
20.68
 548,100 20.80 20.93 20.64 0 0 0
18/08/2022
20.80
 735,000 20.89 21.01 20.48 0 0 0
17/08/2022
20.93
 1,341,000 21.33 21.45 20.80 0 0 0
16/08/2022
21.33
 1,230,900 21.61 21.74 21.25 0 0 0
15/08/2022
21.49
 820,200 21.05 21.49 21.01 0 0 0
12/08/2022
20.89
 1,742,900 21.05 21.17 20.64 0 0 0
11/08/2022
21.05
 1,426,000 21.57 21.94 20.97 0 0 0
10/08/2022
21.53
 813,200 21.37 21.74 21.33 0 0 0
09/08/2022
21.53
 982,600 21.90 21.98 21.37 0 0 0
08/08/2022
21.82
 1,227,100 21.29 21.86 21.21 0 0 0
05/08/2022
21.29
 1,130,800 21.09 22.02 21.05 0 0 0
04/08/2022
21.25
 1,126,600 21.61 21.74 21.17 0 0 0
03/08/2022
21.53
 953,000 21.74 22.06 21.53 0 0 0
02/08/2022
21.86
 1,799,200 21.21 22.02 21.13 0 0 0
01/08/2022
21.21
 1,554,300 21.01 21.33 20.72 0 0 0
29/07/2022
21.05
 1,330,200 21.37 21.45 20.89 0 0 0
28/07/2022
21.29
 1,416,900 21.21 21.57 21.05 0 0 0
27/07/2022
21.01
 1,149,900 20.32 21.13 20.32 0 0 0
26/07/2022
20.52
 737,200 21.01 21.29 20.52 0 0 0
25/07/2022
21.05
 1,558,400 20.24 21.05 20.24 0 0 0
22/07/2022
20.24
 814,600 20.85 20.97 20.08 0 0 0
21/07/2022
20.48
 1,218,700 20.89 21.37 20.48 0 0 0
20/07/2022
20.85
 2,546,500 21.13 21.82 20.80 0 0 0
19/07/2022
20.60
 2,840,000 20.60 20.60 20.12 0 0 0
18/07/2022
19.27
 756,300 19.83 19.83 19.10 0 0 0
15/07/2022
19.31
 1,448,800 19.51 20.08 19.31 0 0 0
14/07/2022
19.51
 1,289,400 18.86 19.55 18.62 0 0 0
13/07/2022
18.62
 639,900 19.02 19.02 18.58 0 0 0
12/07/2022
18.74
 859,300 18.25 19.10 18.09 0 0 0
11/07/2022
17.97
 1,213,700 18.62 18.78 17.65 0 0 0
08/07/2022
18.74
 921,400 19.02 19.02 18.62 0 0 0
07/07/2022
18.62
 1,290,500 17.97 18.78 17.93 0 0 0
06/07/2022
18.13
 1,770,500 17.97 18.98 17.97 0 0 0
05/07/2022
18.78
 3,702,300 19.91 20.08 18.78 0 0 0
04/07/2022
20.16
 1,150,100 20.64 20.80 20.08 0 0 0
01/07/2022
20.44
 2,280,100 20.00 20.64 19.59 0 0 0
30/06/2022
20.08
 1,997,700 20.80 21.37 20.08 0 0 0
29/06/2022
20.56
 1,947,300 19.67 20.72 19.67 0 0 0
28/06/2022
20.08
 2,524,100 20.48 20.97 19.67 0 0 0
27/06/2022
20.32
 2,212,000 19.75 20.60 19.51 0 0 0
24/06/2022
19.67
 2,089,000 20.40 20.60 19.55 0 0 0
23/06/2022
20.24
 1,474,100 19.35 20.24 18.98 0 0 0
22/06/2022
18.94
 6,149,400 20.24 20.24 18.94 0 0 0
21/06/2022
20.36
 5,562,900 21.13 21.86 20.36 0 0 0
20/06/2022
21.86
 2,281,700 23.48 23.48 21.86 0 0 0
17/06/2022
23.48
 3,429,000 22.42 23.96 22.10 0 0 0
16/06/2022
22.91
 5,955,700 22.75 23.96 22.26 0 0 0
15/06/2022
22.51
 2,466,600 23.27 23.36 21.90 0 0 0
14/06/2022
23.23
 3,976,500 21.98 23.48 21.45 0 0 0
13/06/2022
22.10
 4,342,900 20.72 22.95 20.72 0 0 0
10/06/2022
21.45
 3,486,700 22.51 22.99 21.45 0 0 0
09/06/2022
22.51
 6,783,700 20.80 22.51 20.80 0 0 0
08/06/2022
21.05
 2,311,900 21.05 21.70 20.97 0 0 0
07/06/2022
20.64
 2,200,200 20.48 21.05 20.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc