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)
05/06/2020
14.14
 145,940 13.98 14.14 13.98 0 0 0
04/06/2020
13.98
 291,600 14.04 14.18 13.98 0 0 0
03/06/2020
14.04
 125,710 14.08 14.18 13.98 0 0 0
02/06/2020
14.04
 269,520 14.18 14.37 14.04 0 0 0
01/06/2020
14.18
 334,020 13.98 14.21 13.91 0 0 0
29/05/2020
13.98
 320,120 13.94 14.01 13.84 0 0 0
28/05/2020
14.01
 218,170 14.11 14.18 13.91 0 0 0
27/05/2020
14.21
 615,950 14.24 14.41 14.18 0 0 0
26/05/2020
14.18
 508,580 13.98 14.21 13.98 0 0 0
25/05/2020
13.91
 564,010 13.58 13.98 13.51 0 0 0
22/05/2020
13.58
 197,220 13.71 13.71 13.55 0 0 0
21/05/2020
13.65
 178,020 13.91 13.91 13.65 0 0 0
20/05/2020
13.78
 464,340 13.48 13.84 13.48 0 0 0
19/05/2020
13.51
 392,310 13.65 13.71 13.48 0 0 0
18/05/2020
13.45
 661,280 13.84 13.84 13.41 0 0 0
15/05/2020
13.58
 577,160 13.91 13.98 13.55 0 0 0
14/05/2020
13.98
 297,450 14.14 14.18 13.98 0 0 0
13/05/2020
14.14
 734,180 13.78 14.21 13.65 0 0 0
12/05/2020
13.84
 747,160 13.31 13.88 13.28 0 0 0
11/05/2020
13.31
 390,310 13.31 13.41 13.28 0 0 0
08/05/2020
13.28
 681,200 13.38 13.41 13.18 0 0 0
07/05/2020
13.35
 245,900 13.51 13.58 13.28 0 0 0
06/05/2020
13.38
 246,670 13.25 13.55 13.25 0 0 0
05/05/2020
13.21
 244,520 13.25 13.31 13.21 0 0 0
04/05/2020
13.28
 235,860 13.41 13.55 13.28 0 0 0
29/04/2020
13.61
 338,950 13.61 13.88 13.58 0 0 0
28/04/2020
13.58
 277,810 13.51 13.58 13.38 0 0 0
27/04/2020
13.51
 579,440 13.94 13.94 13.48 0 0 0
24/04/2020
13.68
 724,290 13.08 13.78 12.95 0 0 0
23/04/2020
13.08
 287,010 13.45 13.45 13.05 0 0 0
22/04/2020
13.18
 377,270 12.95 13.41 12.78 0 0 0
21/04/2020
12.95
 1,029,750 12.72 13.48 12.39 0 0 0
20/04/2020
12.72
 784,460 12.52 12.82 12.42 0 0 0
17/04/2020
12.52
 783,780 12.75 12.78 12.39 0 0 0
16/04/2020
12.59
 496,470 12.32 12.85 12.25 0 0 0
15/04/2020
12.32
 861,000 12.25 12.52 12.15 0 0 0
14/04/2020
12.19
 489,500 12.12 12.22 12.06 0 0 0
13/04/2020
12.12
 491,220 12.19 12.25 11.92 0 0 0
10/04/2020
12.19
 282,990 12.29 12.32 12.06 0 0 0
09/04/2020
12.25
 561,590 12.25 12.52 12.19 0 0 0
08/04/2020
12.19
 417,770 11.92 12.25 11.86 0 0 0
07/04/2020
12.19
 605,420 12.06 12.22 11.79 0 0 0
06/04/2020
11.99
 598,430 11.36 11.99 11.36 0 0 0
03/04/2020
11.29
 339,940 11.00 11.43 11.00 0 0 0
01/04/2020
10.93
 153,810 10.76 11.03 10.76 0 0 0
31/03/2020
10.76
 431,170 11.00 11.23 10.60 0 0 0
30/03/2020
11.00
 318,450 10.86 11.03 10.60 0 0 0
27/03/2020
11.06
 258,190 11.16 11.16 10.86 0 0 0
26/03/2020
11.03
 347,300 11.19 11.19 10.93 0 0 0
25/03/2020
11.13
 297,110 11.13 11.26 11.00 0 0 0
24/03/2020
10.90
 368,930 10.90 11.06 10.83 0 0 0
23/03/2020
10.83
 519,200 11.59 11.59 10.83 0 0 0
20/03/2020
11.59
 295,750 11.82 11.92 11.29 0 0 0
19/03/2020
11.82
 261,650 11.26 11.92 11.19 0 0 0
18/03/2020
11.29
 240,330 11.29 11.59 11.29 0 0 0
17/03/2020
11.23
 790,680 11.23 11.26 10.80 0 0 0
16/03/2020
11.13
 579,440 11.82 11.82 11.13 0 0 0
13/03/2020
11.59
 1,023,590 11.59 11.92 11.13 0 0 0
12/03/2020
11.96
 373,010 12.09 12.72 11.89 0 0 0
11/03/2020
12.72
 217,550 12.92 13.18 12.45 0 0 0
10/03/2020
12.85
 139,420 12.45 12.92 12.32 0 0 0
09/03/2020
12.52
 495,860 12.88 12.88 12.35 0 0 0
06/03/2020
13.18
 69,810 13.05 13.18 13.05 0 0 0
05/03/2020
13.18
 192,150 13.25 13.28 13.12 0 0 0
04/03/2020
13.21
 71,920 12.98 13.21 12.98 0 0 0
03/03/2020
13.18
 181,630 13.08 13.31 13.08 0 0 0
02/03/2020
13.08
 97,490 13.05 13.21 13.05 0 0 0
28/02/2020
13.05
 216,630 13.18 13.18 12.88 0 0 0
27/02/2020
13.21
 104,660 13.08 13.35 13.05 0 0 0
26/02/2020
13.08
 148,650 12.88 13.12 12.85 0 0 0
25/02/2020
12.88
 613,970 12.78 12.92 12.59 0 0 0
24/02/2020
12.85
 456,290 13.15 13.18 12.72 0 0 0
21/02/2020
13.45
 196,030 13.58 13.58 13.45 0 0 0
20/02/2020
13.51
 144,240 13.38 13.55 13.35 0 0 0
19/02/2020
13.35
 146,890 13.35 13.55 13.35 0 0 0
18/02/2020
13.48
 273,990 13.65 13.71 13.38 0 0 0
17/02/2020
13.65
 174,670 13.91 13.91 13.65 0 0 0
14/02/2020
13.91
 225,660 13.94 13.94 13.58 0 0 0
13/02/2020
13.94
 157,210 14.04 14.08 13.84 0 0 0
12/02/2020
14.04
 467,170 13.91 14.18 13.81 0 0 0
11/02/2020
13.84
 131,460 13.61 13.91 13.51 0 0 0
10/02/2020
13.51
 147,400 13.61 13.61 13.28 0 0 0
07/02/2020
13.61
 289,610 13.25 13.71 13.25 0 0 0
06/02/2020
13.31
 355,150 12.85 13.31 12.82 0 0 0
05/02/2020
12.75
 213,610 12.59 12.82 12.59 0 0 0
04/02/2020
12.59
 183,600 12.88 12.88 12.39 0 0 0
03/02/2020
12.39
 393,950 12.39 12.59 11.92 0 0 0
31/01/2020
12.75
 174,620 13.12 13.21 12.68 0 0 0
30/01/2020
13.12
 486,140 12.59 13.12 12.59 0 0 0
22/01/2020
12.62
 126,800 12.42 12.72 12.39 0 0 0
21/01/2020
12.42
 107,650 12.32 12.42 12.19 0 0 0
20/01/2020
12.19
 123,860 12.12 12.25 12.12 0 0 0
17/01/2020
12.12
 223,890 12.32 12.35 12.12 0 0 0
16/01/2020
12.35
 138,410 12.45 12.45 12.25 0 0 0
15/01/2020
12.35
 137,510 12.25 12.52 12.25 0 0 0
14/01/2020
12.25
 102,600 12.19 12.45 12.12 0 0 0
13/01/2020
12.19
 272,090 12.59 12.62 12.12 0 0 0
10/01/2020
12.59
 226,740 13.12 13.12 12.59 0 0 0
09/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2020
13.12
 185,180 13.12 13.18 12.98 0 0 0
08/01/2020
12.92
 547,580 13.42 13.42 12.92 0 0 0

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