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)
06/06/2022
20.32
 3,799,000 19.02 20.32 18.94 0 0 0
03/06/2022
19.02
 691,200 18.86 19.19 18.70 0 0 0
02/06/2022
18.86
 948,100 19.59 19.59 18.86 0 0 0
01/06/2022
19.43
 1,018,000 19.02 19.55 19.02 0 0 0
31/05/2022
18.94
 1,177,100 18.46 18.98 18.38 0 0 0
30/05/2022
18.46
 664,300 18.25 18.58 17.97 0 0 0
27/05/2022
18.05
 725,700 17.97 18.50 17.97 0 0 0
26/05/2022
18.01
 474,600 18.21 18.21 17.89 0 0 0
25/05/2022
18.21
 740,800 17.81 18.25 17.73 0 0 0
24/05/2022
17.65
 366,900 17.53 17.77 17.40 0 0 0
23/05/2022
17.53
 480,000 17.57 18.13 17.40 0 0 0
20/05/2022
17.57
 563,900 17.57 18.13 17.40 0 0 0
19/05/2022
17.45
 256,100 16.92 17.53 16.92 0 0 0
18/05/2022
17.49
 284,700 17.57 17.73 17.32 0 0 0
17/05/2022
17.69
 386,700 16.84 17.73 16.72 0 0 0
16/05/2022
16.88
 353,900 17.00 17.24 16.84 0 0 0
13/05/2022
16.27
 868,500 17.32 17.32 16.19 0 0 0
12/05/2022
17.00
 654,300 17.81 18.13 17.00 0 0 0
11/05/2022
18.01
 818,300 17.57 18.30 17.53 0 0 0
10/05/2022
17.53
 442,200 16.19 17.65 16.19 0 0 0
09/05/2022
16.96
 1,163,500 18.25 18.25 16.92 0 0 0
06/05/2022
18.17
 547,400 18.21 18.66 18.01 0 0 0
05/05/2022
18.46
 572,400 18.70 19.02 18.21 0 0 0
04/05/2022
18.70
 791,600 18.17 19.19 17.81 0 0 0
29/04/2022
18.17
 548,700 17.77 18.30 17.77 0 0 0
28/04/2022
17.81
 647,200 18.17 18.30 17.81 0 0 0
27/04/2022
18.13
 517,900 18.05 18.46 17.73 0 0 0
26/04/2022
18.13
 1,002,200 16.60 18.13 16.19 0 0 0
25/04/2022
16.96
 1,955,900 18.21 18.25 16.96 0 0 0
22/04/2022
18.21
 1,949,300 18.66 19.02 17.49 0 0 0
21/04/2022
18.70
 1,680,300 19.55 20.16 18.21 0 0 0
20/04/2022
19.55
 1,834,700 19.51 20.40 19.51 0 0 0
19/04/2022
19.67
 1,304,600 20.16 20.32 19.67 0 0 0
18/04/2022
20.08
 3,483,800 19.31 20.24 19.23 0 0 0
15/04/2022
19.23
 1,282,800 18.66 19.43 18.62 0 0 0
14/04/2022
18.66
 485,200 18.74 19.02 18.58 0 0 0
13/04/2022
18.54
 663,600 18.62 18.86 18.46 0 0 0
12/04/2022
18.62
 848,000 19.27 19.39 18.46 0 0 0
08/04/2022
19.19
 1,075,600 19.67 19.67 19.06 0 0 0
07/04/2022
19.43
 1,495,900 19.43 19.75 19.35 0 0 0
06/04/2022
19.43
 1,666,500 18.66 19.59 18.66 0 0 0
05/04/2022
18.78
 820,800 18.46 18.94 18.42 0 0 0
04/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/04/2022
18.66
 854,100 19.35 19.35 18.66 0 0 0
01/04/2022
18.90
 1,491,700 18.71 19.06 18.71 0 0 0
31/03/2022
18.94
 1,739,700 18.48 19.02 18.44 0 0 0
30/03/2022
18.36
 1,371,300 18.17 18.75 18.17 0 0 0
29/03/2022
18.17
 683,500 17.85 18.20 17.85 0 0 0
28/03/2022
17.78
 728,100 17.85 17.97 17.62 0 0 0
25/03/2022
17.97
 675,900 18.17 18.32 17.85 0 0 0
24/03/2022
18.13
 822,000 18.40 18.40 18.05 0 0 0
23/03/2022
18.01
 855,900 17.70 18.24 17.70 0 0 0
22/03/2022
17.66
 704,900 17.85 17.85 17.54 0 0 0
21/03/2022
17.70
 477,700 17.70 17.97 17.62 0 0 0
18/03/2022
17.66
 328,200 17.62 17.82 17.54 0 0 0
17/03/2022
17.51
 433,100 17.66 17.66 17.51 0 0 0
16/03/2022
17.54
 525,900 17.78 17.78 17.51 0 0 0
15/03/2022
17.54
 432,000 17.23 17.70 17.23 0 0 0
14/03/2022
17.47
 369,500 17.51 17.78 17.35 0 0 0
11/03/2022
17.51
 567,800 17.70 17.70 17.47 0 0 0
10/03/2022
17.70
 566,700 18.17 18.17 17.70 0 0 0
09/03/2022
17.78
 473,700 18.17 18.17 17.54 0 0 0
08/03/2022
17.85
 1,116,100 17.93 18.55 17.85 0 0 0
07/03/2022
18.32
 1,229,300 17.54 18.40 17.39 0 0 0
04/03/2022
17.78
 469,500 17.78 17.97 17.78 0 0 0
03/03/2022
17.78
 503,000 17.62 17.85 17.58 0 0 0
02/03/2022
17.82
 461,400 18.09 18.24 17.74 0 0 0
01/03/2022
18.01
 464,200 17.89 18.20 17.70 0 0 0
28/02/2022
17.85
 382,900 17.85 18.17 17.70 0 0 0
25/02/2022
17.62
 651,900 17.82 18.01 17.62 0 0 0
24/02/2022
17.54
 1,451,800 18.48 18.55 17.23 0 0 0
23/02/2022
18.51
 481,400 18.63 19.02 18.48 0 0 0
22/02/2022
18.59
 556,200 18.90 18.94 18.24 0 0 0
21/02/2022
19.10
 595,100 18.86 19.37 18.79 0 0 0
18/02/2022
18.75
 278,300 18.59 18.79 18.55 0 0 0
17/02/2022
18.71
 454,400 18.79 18.90 18.51 0 0 0
16/02/2022
18.79
 419,800 18.48 18.90 18.48 0 0 0
15/02/2022
18.48
 329,600 18.32 18.51 18.09 0 0 0
14/02/2022
18.48
 691,900 18.17 18.63 18.17 0 0 0
11/02/2022
18.51
 433,900 18.51 18.59 18.24 0 0 0
10/02/2022
18.51
 462,700 18.48 18.75 18.40 0 0 0
09/02/2022
18.48
 544,700 18.40 18.59 18.01 0 0 0
08/02/2022
18.32
 604,700 18.13 18.32 17.70 0 0 0
07/02/2022
18.17
 473,400 17.62 18.24 17.51 0 0 0
28/01/2022
17.35
 354,000 17.16 17.47 17.16 0 0 0
27/01/2022
17.16
 462,000 17.39 17.43 17.08 0 0 0
26/01/2022
17.39
 451,100 18.13 18.13 17.39 0 0 0
25/01/2022
17.78
 526,300 17.47 17.85 17.27 0 0 0
24/01/2022
17.51
 800,000 17.74 17.93 17.51 0 0 0
21/01/2022
17.93
 659,300 17.85 17.97 17.47 0 0 0
20/01/2022
17.82
 444,700 17.16 18.01 17.16 0 0 0
19/01/2022
17.12
 503,700 17.31 17.47 17.12 0 0 0
18/01/2022
17.16
 914,700 17.23 17.70 16.92 0 0 0
17/01/2022
17.23
 1,863,000 18.79 18.94 17.23 0 0 0
14/01/2022
18.51
 882,600 18.32 19.06 18.24 0 0 0
13/01/2022
18.86
 1,204,500 20.14 20.18 18.86 0 0 0
12/01/2022
19.95
 1,252,100 19.41 20.03 18.86 0 0 0
11/01/2022
19.41
 1,310,500 19.37 19.95 19.29 0 0 0
10/01/2022
19.41
 3,362,400 20.34 20.42 19.41 0 0 0
07/01/2022
20.49
 2,200,900 20.30 20.80 20.22 0 0 0
06/01/2022
20.38
 1,678,200 20.65 20.77 20.26 0 0 0

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