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)
23/03/2021
16.63
 638,000 16.89 16.89 16.63 0 0 0
22/03/2021
16.89
 347,700 16.78 16.97 16.78 0 0 0
19/03/2021
16.78
 1,142,900 16.71 16.89 16.71 0 0 0
18/03/2021
16.63
 1,879,700 16.86 16.93 16.56 0 0 0
17/03/2021
16.82
 1,017,600 16.97 17.00 16.78 0 0 0
16/03/2021
17.00
 373,200 17.00 17.12 16.89 0 0 0
15/03/2021
17.00
 823,400 17.15 17.15 16.97 0 0 0
12/03/2021
17.15
 884,700 17.37 17.41 17.12 0 0 0
11/03/2021
17.34
 1,399,300 17.37 17.45 17.15 0 0 0
10/03/2021
17.00
 1,780,300 16.75 17.19 16.75 0 0 0
09/03/2021
16.67
 1,770,700 16.71 16.75 16.56 0 0 0
08/03/2021
16.71
 788,400 16.86 16.86 16.63 0 0 0
05/03/2021
16.71
 633,900 16.89 16.89 16.63 0 0 0
04/03/2021
16.86
 623,400 16.86 16.93 16.71 0 0 0
03/03/2021
16.86
 289,400 16.86 16.97 16.82 0 0 0
02/03/2021
16.86
 843,500 17.15 17.15 16.71 0 0 0
01/03/2021
17.08
 675,000 16.71 17.15 16.71 0 0 0
26/02/2021
16.60
 809,400 16.49 16.71 16.45 0 0 0
25/02/2021
16.63
 885,700 16.82 16.82 16.60 0 0 0
24/02/2021
16.78
 971,300 16.97 16.97 16.75 0 0 0
23/02/2021
16.97
 721,400 16.97 17.08 16.89 0 0 0
22/02/2021
16.97
 522,000 16.93 17.26 16.93 0 0 0
19/02/2021
17.00
 617,800 16.86 17.00 16.78 0 0 0
18/02/2021
16.89
 585,600 16.78 17.00 16.78 0 0 0
17/02/2021
16.89
 449,700 16.63 17.00 16.63 0 0 0
09/02/2021
16.71
 768,700 16.63 16.78 16.49 13,800 459,300 -10.0
08/02/2021
16.63
 742,400 17.04 17.08 16.60 0 0 0
05/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/02/2021
17.04
 351,600 17.30 17.30 17.00 0 0 0
04/02/2021
16.93
 550,500 16.93 17.04 16.79 0 0 0
03/02/2021
16.93
 884,800 16.68 16.97 16.65 0 0 0
02/02/2021
16.68
 400,300 16.29 17.00 16.19 0 0 0
01/02/2021
16.43
 473,600 17.36 17.36 16.29 0 0 0
29/01/2021
16.61
 362,900 15.58 16.82 15.58 0 0 0
28/01/2021
15.97
 1,992,400 16.58 17.14 15.97 0 0 0
27/01/2021
17.14
 661,500 17.43 17.64 17.04 0 0 0
26/01/2021
17.36
 1,188,900 17.36 17.92 17.11 0 0 0
25/01/2021
17.07
 665,200 16.90 17.14 16.79 0 0 0
22/01/2021
16.90
 596,200 17.28 17.28 16.90 0 0 0
21/01/2021
17.25
 517,400 17.00 17.25 16.90 0 0 0
20/01/2021
17.00
 566,100 16.72 17.07 16.29 0 0 0
19/01/2021
16.72
 917,600 17.75 18.03 16.58 0 0 0
18/01/2021
17.75
 1,544,000 17.71 17.85 17.25 0 0 0
15/01/2021
17.71
 1,095,500 17.71 17.85 17.57 0 0 0
14/01/2021
17.71
 849,800 17.92 18.06 17.57 0 0 0
13/01/2021
17.92
 645,300 18.24 18.24 17.71 0 0 0
12/01/2021
18.24
 791,400 18.42 18.56 18.13 0 0 0
11/01/2021
18.42
 1,910,500 17.92 18.56 17.92 0 0 0
08/01/2021
17.67
 1,265,500 17.64 17.78 17.50 0 0 0
07/01/2021
17.60
 615,500 17.46 17.82 17.43 0 0 0
06/01/2021
17.46
 646,000 17.36 17.78 17.36 0 0 0
05/01/2021
17.46
 508,300 17.46 17.60 17.43 0 0 0
04/01/2021
17.60
 694,400 17.60 17.67 17.50 0 0 0
31/12/2020
17.43
 232,260 17.36 17.43 17.25 0 0 0
30/12/2020
17.32
 426,890 17.32 17.60 17.32 0 0 0
29/12/2020
17.36
 575,440 16.86 17.43 16.86 0 0 0
28/12/2020
17.36
 597,540 17.50 17.71 17.28 0 0 0
25/12/2020
17.50
 688,690 16.97 17.57 16.97 0 0 0
24/12/2020
16.97
 1,451,830 17.46 17.46 16.33 0 0 0
23/12/2020
17.53
 588,410 17.71 17.92 17.50 0 0 0
22/12/2020
17.78
 753,550 17.64 17.78 17.43 0 0 0
21/12/2020
17.64
 2,203,350 16.75 17.71 16.75 0 0 0
18/12/2020
16.75
 376,570 16.61 16.82 16.61 0 0 0
17/12/2020
16.61
 392,080 16.65 16.86 16.61 0 0 0
16/12/2020
16.75
 656,660 16.90 16.97 16.75 0 0 0
15/12/2020
16.79
 989,450 16.68 17.07 16.58 0 0 0
14/12/2020
16.72
 672,470 16.75 16.79 16.61 0 0 0
11/12/2020
16.72
 358,160 16.97 16.97 16.72 0 0 0
10/12/2020
16.72
 539,320 16.79 16.90 16.51 0 0 0
09/12/2020
16.79
 724,950 16.72 16.90 16.72 0 0 0
08/12/2020
16.79
 533,010 16.75 16.86 16.72 0 0 0
07/12/2020
17.00
 469,700 17.00 17.14 16.90 0 0 0
04/12/2020
16.86
 1,152,380 16.65 16.86 16.65 0 0 0
03/12/2020
16.61
 903,810 16.43 16.61 16.36 0 0 0
02/12/2020
16.36
 364,580 16.05 16.36 16.05 0 0 0
01/12/2020
16.05
 198,210 16.08 16.15 16.01 0 0 0
30/11/2020
16.15
 317,900 16.08 16.22 16.05 0 0 0
27/11/2020
16.08
 290,960 16.26 16.26 16.08 0 0 0
26/11/2020
16.26
 191,140 16.40 16.43 16.19 0 0 0
25/11/2020
16.40
 90,330 16.54 16.54 16.36 0 0 0
24/11/2020
16.47
 522,100 16.26 16.54 16.22 0 0 0
23/11/2020
16.22
 120,210 16.29 16.36 16.19 0 0 0
20/11/2020
16.29
 119,470 16.29 16.33 16.15 0 0 0
19/11/2020
16.29
 201,580 16.47 16.47 16.26 0 0 0
18/11/2020
16.29
 336,540 16.65 16.68 16.26 0 0 0
17/11/2020
16.61
 156,690 16.58 16.61 16.36 0 0 0
16/11/2020
16.51
 179,300 16.43 16.58 16.36 0 0 0
13/11/2020
16.43
 125,220 16.47 16.58 16.33 0 0 0
12/11/2020
16.51
 110,870 16.40 16.65 16.40 0 0 0
11/11/2020
16.40
 284,980 16.36 16.58 16.29 0 0 0
10/11/2020
16.36
 243,500 16.15 16.36 16.15 0 0 0
09/11/2020
16.12
 66,090 16.05 16.15 16.01 0 0 0
06/11/2020
16.05
 66,440 16.12 16.12 15.90 0 0 0
05/11/2020
16.01
 100,420 15.90 16.05 15.90 0 0 0
04/11/2020
16.01
 41,180 15.83 16.01 15.83 0 0 0
03/11/2020
15.94
 72,450 15.94 16.05 15.90 0 0 0
02/11/2020
15.94
 30,490 15.87 16.08 15.87 0 0 0
30/10/2020
16.08
 79,010 16.05 16.08 15.87 0 0 0
29/10/2020
15.94
 104,680 15.66 15.94 15.55 0 0 0
28/10/2020
15.76
 110,550 15.66 16.36 15.62 0 0 0
27/10/2020
15.73
 146,660 15.80 15.94 15.66 0 0 0

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