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)
05/01/2022
20.61
 2,558,800 21.35 21.35 20.57 0 0 0
04/01/2022
21.00
 2,799,800 20.57 21.31 20.26 0 0 0
31/12/2021
20.42
 1,277,500 20.65 20.88 20.26 0 0 0
30/12/2021
20.46
 1,225,900 20.42 20.49 20.03 0 0 0
29/12/2021
20.34
 1,048,100 20.80 21.27 20.34 0 0 0
28/12/2021
20.80
 2,106,300 20.77 21.27 20.49 0 0 0
27/12/2021
20.42
 1,556,900 20.42 20.80 19.80 0 0 0
24/12/2021
20.26
 2,054,700 20.26 20.57 20.07 0 0 0
23/12/2021
20.42
 2,764,400 20.88 21.00 19.80 0 0 0
22/12/2021
20.88
 4,197,900 20.80 21.70 20.80 0 0 0
21/12/2021
20.77
 2,462,500 20.80 21.19 20.49 0 0 0
20/12/2021
20.96
 2,985,500 19.87 21.12 19.80 0 0 0
17/12/2021
20.11
 2,723,400 20.26 20.73 20.03 0 0 0
16/12/2021
20.18
 3,380,600 19.87 20.65 19.48 0 0 0
15/12/2021
19.80
 2,088,900 20.18 20.42 19.48 0 0 0
14/12/2021
20.07
 4,932,900 18.63 20.18 18.63 0 0 0
13/12/2021
18.94
 1,522,000 19.41 19.41 18.86 0 0 0
10/12/2021
18.94
 2,549,500 18.63 19.02 18.48 0 0 0
09/12/2021
18.63
 3,329,600 17.39 18.63 17.31 0 0 0
08/12/2021
17.43
 474,000 17.43 17.54 17.27 0 0 0
07/12/2021
17.39
 390,200 16.92 17.47 16.77 0 0 0
06/12/2021
16.77
 721,300 17.04 17.16 16.57 0 0 0
03/12/2021
17.04
 415,200 17.47 17.62 17.04 0 0 0
02/12/2021
17.47
 512,800 17.27 17.89 17.27 0 0 0
01/12/2021
17.39
 400,800 17.39 17.39 17.08 0 0 0
30/11/2021
17.31
 678,600 17.62 17.66 17.23 0 0 0
29/11/2021
17.35
 552,100 17.16 17.47 17.00 0 0 0
26/11/2021
17.51
 558,700 17.66 17.70 17.23 0 0 0
25/11/2021
17.39
 496,400 17.08 17.70 16.88 0 0 0
24/11/2021
17.04
 613,500 17.39 17.54 17.04 0 0 0
23/11/2021
17.35
 425,600 16.69 17.35 16.53 0 0 0
22/11/2021
16.61
 1,273,200 17.39 17.39 16.61 0 0 0
19/11/2021
17.54
 2,287,900 18.59 18.59 17.31 0 0 0
18/11/2021
18.59
 807,200 18.75 18.75 18.48 0 0 0
17/11/2021
18.71
 707,200 18.90 18.90 18.48 0 0 0
16/11/2021
18.83
 1,618,800 18.86 19.25 18.48 0 0 0
15/11/2021
18.79
 2,108,600 18.63 19.02 18.48 0 0 0
12/11/2021
18.63
 821,900 18.67 18.86 18.48 0 0 0
11/11/2021
18.71
 1,135,700 18.98 19.02 18.32 0 0 0
10/11/2021
18.98
 2,690,800 18.55 19.02 18.44 0 0 0
09/11/2021
18.24
 1,639,200 18.01 18.36 17.85 0 0 0
08/11/2021
18.01
 1,270,400 18.01 18.09 17.78 0 0 0
05/11/2021
17.93
 1,033,800 17.54 17.97 17.47 0 0 0
04/11/2021
17.47
 748,800 17.47 17.70 17.47 0 0 0
03/11/2021
17.54
 1,508,500 18.20 18.24 17.54 0 0 0
02/11/2021
17.93
 1,365,900 18.13 18.24 17.82 0 0 0
01/11/2021
18.01
 1,200,700 18.44 18.44 17.85 0 0 0
29/10/2021
18.20
 1,094,200 18.40 18.48 17.93 0 0 0
28/10/2021
18.40
 1,048,700 18.13 18.44 18.01 0 0 0
27/10/2021
18.09
 1,093,200 18.20 18.20 17.97 0 0 0
26/10/2021
18.17
 718,600 18.09 18.24 17.93 0 0 0
25/10/2021
18.28
 1,480,100 17.85 18.40 17.85 0 0 0
22/10/2021
18.01
 753,200 18.05 18.05 17.66 0 0 0
21/10/2021
18.05
 1,180,000 17.85 18.17 17.62 0 0 0
20/10/2021
17.89
 1,995,800 17.74 18.01 17.54 0 0 0
19/10/2021
17.43
 969,100 17.39 17.78 17.23 0 0 0
18/10/2021
17.23
 1,103,500 17.27 17.39 17.08 0 0 0
15/10/2021
17.23
 1,154,600 17.16 17.31 16.96 0 0 0
14/10/2021
17.19
 724,200 17.47 17.47 17.16 0 0 0
13/10/2021
17.19
 1,004,200 17.31 17.47 17.08 0 0 0
12/10/2021
17.08
 1,248,600 16.88 17.23 16.57 0 0 0
11/10/2021
16.85
 1,264,000 17.19 17.23 16.61 0 0 0
08/10/2021
17.04
 1,335,000 17.47 17.47 16.92 0 0 0
07/10/2021
17.35
 1,981,400 16.92 17.47 16.92 0 0 0
06/10/2021
17.04
 868,600 16.85 17.16 16.85 0 0 0
05/10/2021
16.92
 1,003,700 17.27 17.27 16.85 0 0 0
04/10/2021
17.08
 3,639,400 16.30 17.08 16.30 0 0 0
01/10/2021
15.99
 750,100 16.07 16.11 15.84 0 0 0
30/09/2021
15.99
 573,800 16.22 16.26 15.84 0 0 0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/09/2021
16.15
 4,603,400 15.88 16.30 15.53 0 0 0
28/09/2021
15.53
 878,500 15.27 15.75 15.27 0 0 0
27/09/2021
15.23
 989,100 15.60 15.64 15.19 0 0 0
24/09/2021
15.53
 731,200 15.53 15.67 15.34 0 0 0
23/09/2021
15.67
 767,700 15.90 15.90 15.41 0 0 0
22/09/2021
15.60
 1,175,600 15.90 15.90 15.38 0 0 0
21/09/2021
15.78
 1,470,500 15.45 15.82 15.19 0 0 0
20/09/2021
15.19
 896,000 15.64 15.78 15.19 0 0 0
17/09/2021
15.64
 470,600 15.82 15.90 15.45 0 0 0
16/09/2021
15.82
 782,100 15.34 15.90 15.30 0 0 0
15/09/2021
15.19
 1,048,900 15.60 15.64 15.08 0 0 0
14/09/2021
15.60
 1,099,100 15.82 15.90 15.16 0 0 0
13/09/2021
15.82
 727,800 15.75 15.93 15.53 0 0 0
10/09/2021
15.86
 543,600 16.12 16.15 15.82 0 0 0
09/09/2021
16.01
 682,800 15.82 16.01 15.78 0 0 0
08/09/2021
15.82
 922,900 15.82 16.04 15.38 0 0 0
07/09/2021
15.90
 1,373,200 16.27 16.60 15.82 0 0 0
06/09/2021
16.27
 1,619,600 16.27 16.41 15.93 0 0 0
01/09/2021
16.23
 1,966,900 15.12 16.23 15.08 0 0 0
31/08/2021
15.23
 932,300 15.38 15.64 15.16 0 0 0
30/08/2021
15.41
 1,199,600 15.38 15.67 15.16 0 0 0
27/08/2021
15.12
 2,177,500 14.27 15.12 14.12 0 0 0
26/08/2021
14.16
 423,600 14.27 14.49 14.16 0 0 0
25/08/2021
14.38
 552,200 13.97 14.60 13.94 0 0 0
24/08/2021
14.08
 412,000 14.27 14.27 13.90 0 0 0
23/08/2021
14.27
 578,200 14.38 14.38 14.08 0 0 0
20/08/2021
14.34
 844,400 14.27 14.49 14.16 0 0 0
19/08/2021
14.27
 325,300 14.27 14.31 14.12 0 0 0
18/08/2021
14.27
 390,300 14.05 14.31 14.05 0 0 0
17/08/2021
14.16
 319,600 14.23 14.23 14.12 0 0 0
16/08/2021
14.23
 519,500 14.05 14.34 14.05 0 0 0

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