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)
26/10/2020
15.87
 191,570 16.01 16.19 15.87 0 0 0
23/10/2020
16.01
 270,280 16.29 16.29 16.01 0 0 0
22/10/2020
16.15
 264,530 16.33 16.33 16.12 0 0 0
21/10/2020
16.33
 102,600 16.58 16.58 16.29 0 0 0
20/10/2020
16.58
 380,790 16.01 16.61 16.01 0 0 0
19/10/2020
16.51
 146,080 16.33 16.58 16.29 0 0 0
16/10/2020
16.33
 141,590 16.43 16.47 16.33 0 0 0
15/10/2020
16.36
 112,670 16.43 16.58 16.29 0 0 0
14/10/2020
16.43
 311,570 16.47 16.51 16.29 0 0 0
13/10/2020
16.51
 204,670 16.43 16.58 16.43 0 0 0
12/10/2020
16.43
 234,810 16.58 16.72 16.43 0 0 0
09/10/2020
16.72
 104,100 16.72 16.75 16.58 0 0 0
08/10/2020
16.72
 182,920 16.65 16.75 16.54 0 0 0
07/10/2020
16.75
 201,570 16.72 16.79 16.68 0 0 0
06/10/2020
16.68
 272,190 16.75 16.86 16.61 0 0 0
05/10/2020
16.65
 192,520 16.43 16.65 16.40 0 0 0
02/10/2020
16.43
 169,460 16.43 16.65 16.29 0 0 0
01/10/2020
16.51
 142,240 16.43 16.51 16.40 0 0 0
30/09/2020
16.29
 129,100 16.43 16.47 16.29 0 0 0
29/09/2020
16.43
 234,050 16.65 16.65 16.43 0 0 0
28/09/2020
16.65
 182,870 16.72 16.79 16.61 0 0 0
25/09/2020
16.72
 76,390 16.68 16.79 16.54 0 0 0
24/09/2020
16.68
 82,380 16.82 16.86 16.68 0 0 0
23/09/2020
16.79
 115,970 16.72 16.82 16.72 0 0 0
22/09/2020
16.72
 165,770 16.65 16.79 16.58 0 0 0
21/09/2020
16.65
 121,060 16.58 16.72 16.58 0 0 0
18/09/2020
16.65
 277,740 16.90 16.93 16.61 0 0 0
17/09/2020
16.90
 406,430 16.86 17.00 16.75 0 0 0
16/09/2020
16.86
 119,130 16.97 16.97 16.82 0 0 0
15/09/2020
16.97
 637,930 17.25 17.28 16.86 0 0 0
14/09/2020
17.14
 708,330 16.79 17.14 16.79 0 0 0
11/09/2020
16.82
 599,310 16.58 16.82 16.40 0 0 0
10/09/2020
16.54
 292,120 16.29 16.61 16.22 0 0 0
09/09/2020
16.22
 120,010 16.19 16.26 16.12 0 0 0
08/09/2020
16.19
 160,010 16.08 16.19 16.05 0 0 0
07/09/2020
16.12
 114,380 16.29 16.29 16.05 0 0 0
04/09/2020
16.26
 252,500 16.01 16.26 16.01 0 0 0
03/09/2020
16.29
 195,400 16.22 16.29 16.05 0 0 0
01/09/2020
16.15
 179,240 15.94 16.19 15.87 0 0 0
31/08/2020
16.05
 217,370 16.22 16.22 15.94 0 0 0
28/08/2020
16.22
 263,980 16.29 16.58 16.22 0 0 0
27/08/2020
16.19
 177,290 16.19 16.19 16.01 0 0 0
26/08/2020
16.15
 366,610 15.90 16.15 15.87 0 0 0
25/08/2020
16.01
 205,600 16.15 16.19 15.94 0 0 0
24/08/2020
16.15
 233,190 16.15 16.22 15.94 0 0 0
21/08/2020
16.05
 751,450 15.51 16.08 15.48 0 0 0
20/08/2020
15.55
 171,130 15.55 15.58 15.48 0 0 0
19/08/2020
15.51
 186,190 15.30 15.51 15.30 0 0 0
18/08/2020
15.41
 149,280 15.37 15.41 15.34 0 0 0
17/08/2020
15.37
 105,170 15.37 15.44 15.27 0 0 0
14/08/2020
15.37
 138,720 15.51 15.51 15.30 0 0 0
13/08/2020
15.55
 282,700 15.34 15.58 15.30 0 0 0
12/08/2020
15.30
 190,740 15.30 15.34 15.16 0 0 0
11/08/2020
15.30
 354,300 15.51 15.51 15.16 0 0 0
10/08/2020
15.44
 248,500 15.73 15.73 15.44 0 0 0
07/08/2020
15.48
 529,510 15.30 15.48 15.27 0 0 0
06/08/2020
15.41
 524,150 15.34 15.41 15.12 0 0 0
05/08/2020
15.34
 432,950 14.84 15.48 14.81 0 0 0
04/08/2020
14.88
 383,310 14.81 14.88 14.59 0 0 0
03/08/2020
14.56
 300,190 14.20 14.63 14.20 0 0 0
31/07/2020
14.42
 103,520 14.17 14.59 14.17 0 0 0
30/07/2020
14.52
 88,840 14.73 14.73 14.45 0 0 0
29/07/2020
14.52
 488,960 14.73 14.73 14.17 0 0 0
28/07/2020
14.84
 246,620 14.17 14.88 14.17 0 0 0
27/07/2020
14.31
 514,600 14.10 14.73 13.96 0 0 0
24/07/2020
14.88
 559,390 15.02 15.30 14.45 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
23/07/2020
15.37
 305,480 15.66 15.73 15.34 0 0 0
22/07/2020
15.30
 369,060 15.43 15.50 15.23 0 0 0
21/07/2020
15.37
 350,980 15.63 15.67 15.27 0 0 0
20/07/2020
15.60
 358,100 15.60 15.86 15.50 0 0 0
17/07/2020
15.53
 528,230 15.23 15.57 15.10 0 0 0
16/07/2020
15.23
 183,260 15.23 15.30 15.23 0 0 0
15/07/2020
15.20
 276,300 15.47 15.47 15.17 0 0 0
14/07/2020
15.30
 842,990 15.17 15.50 14.90 0 0 0
13/07/2020
14.74
 266,290 14.71 14.80 14.64 0 0 0
10/07/2020
14.71
 189,580 14.80 14.80 14.61 0 0 0
09/07/2020
14.80
 135,120 14.84 14.84 14.74 0 0 0
08/07/2020
14.84
 175,840 14.71 14.84 14.57 0 0 0
07/07/2020
14.80
 394,580 14.84 14.84 14.64 0 0 0
06/07/2020
14.84
 355,410 14.61 14.84 14.51 0 0 0
03/07/2020
14.61
 273,440 14.37 14.80 14.37 0 0 0
02/07/2020
14.41
 163,850 14.27 14.44 14.24 0 0 0
01/07/2020
14.44
 266,490 13.98 14.44 13.91 0 0 0
30/06/2020
13.98
 189,590 14.24 14.24 13.91 0 0 0
29/06/2020
14.14
 263,610 14.51 14.51 13.71 0 0 0
26/06/2020
14.51
 307,500 14.47 14.71 14.24 0 0 0
25/06/2020
14.34
 311,240 14.04 14.41 14.04 0 0 0
24/06/2020
14.27
 168,340 14.47 14.64 14.21 0 0 0
23/06/2020
14.54
 507,350 14.80 14.87 14.51 0 0 0
22/06/2020
14.80
 721,260 14.11 14.80 13.91 0 0 0
19/06/2020
14.08
 435,120 14.14 14.14 13.94 0 0 0
18/06/2020
14.14
 350,000 13.98 14.18 13.84 0 0 0
17/06/2020
14.14
 414,610 13.55 14.24 13.45 0 0 0
16/06/2020
13.45
 306,060 13.58 13.58 13.31 0 0 0
15/06/2020
13.25
 647,110 13.71 13.74 13.25 0 0 0
12/06/2020
13.68
 370,940 13.25 13.78 13.25 0 0 0
11/06/2020
13.58
 511,470 14.18 14.34 13.58 0 0 0
10/06/2020
14.27
 216,230 14.24 14.37 14.14 0 0 0
09/06/2020
14.41
 347,460 14.31 14.51 14.21 0 0 0
08/06/2020
14.27
 506,720 14.37 14.44 14.24 0 0 0

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