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)
20/08/2025
20.90
 2,740,000 21.68 21.68 20.42 0 0 0
19/08/2025
21.68
 2,232,900 21.49 22.02 21.49 0 0 0
18/08/2025
21.49
 2,024,400 21.00 21.68 21.00 0 0 0
15/08/2025
21.00
 1,798,700 21.24 21.63 20.86 0 0 0
14/08/2025
21.10
 1,685,800 21.58 21.58 21.00 0 0 0
13/08/2025
21.44
 2,678,100 21.78 21.82 21.15 0 0 0
12/08/2025
21.73
 3,275,700 21.49 22.11 21.29 0 0 0
11/08/2025
21.34
 2,115,800 21.10 21.39 20.90 0 0 0
08/08/2025
20.95
 2,081,900 21.24 21.34 20.71 0 0 0
07/08/2025
21.20
 2,501,700 21.20 21.44 20.86 0 0 0
06/08/2025
20.76
 2,027,400 20.90 21.10 20.66 0 0 0
05/08/2025
20.90
 4,191,900 22.07 22.07 20.52 0 0 0
04/08/2025
21.20
 4,594,900 20.37 21.20 20.37 0 0 0
01/08/2025
19.84
 1,537,500 19.60 19.84 19.45 0 0 0
31/07/2025
19.55
 1,353,700 19.45 19.70 19.11 0 0 0
30/07/2025
19.36
 1,371,900 19.31 19.55 19.02 0 0 0
29/07/2025
19.36
 3,100,200 20.13 20.23 19.31 0 0 0
28/07/2025
20.03
 1,942,000 20.18 20.18 19.84 0 0 0
25/07/2025
19.84
 2,181,000 19.99 20.23 19.84 0 0 0
24/07/2025
19.94
 2,097,600 20.13 20.13 19.70 0 0 0
23/07/2025
19.94
 2,598,200 19.84 20.23 19.79 0 0 0
22/07/2025
19.79
 1,654,900 20.03 20.18 19.65 0 0 0
21/07/2025
19.94
 3,315,900 20.32 20.37 19.84 0 0 0
18/07/2025
19.45
 1,550,700 19.16 19.60 19.11 0 0 0
17/07/2025
19.16
 1,499,500 19.36 19.55 19.11 0 0 0
16/07/2025
19.31
 2,135,600 18.78 19.45 18.73 0 0 0
15/07/2025
18.68
 984,100 18.97 19.11 18.68 0 0 0
14/07/2025
18.97
 882,800 18.87 19.21 18.87 0 0 0
11/07/2025
18.78
 860,700 18.97 19.11 18.78 0 0 0
10/07/2025
19.07
 760,600 19.21 19.26 19.02 0 0 0
09/07/2025
19.11
 1,202,100 19.11 19.26 19.02 0 0 0
08/07/2025
19.07
 1,844,100 18.87 19.11 18.78 0 0 0
07/07/2025
18.82
 920,700 19.02 19.02 18.73 0 0 0
04/07/2025
18.87
 900,400 18.39 18.87 18.39 0 0 0
03/07/2025
18.39
 824,600 18.39 18.68 18.29 0 0 0
02/07/2025
18.39
 809,500 18.58 18.58 18.34 0 0 0
01/07/2025
18.49
 869,200 18.53 18.68 18.29 0 0 0
30/06/2025
18.63
 1,043,000 18.78 18.78 18.53 0 0 0
27/06/2025
18.68
 799,400 18.63 18.68 18.49 0 0 0
26/06/2025
18.58
 803,800 18.78 18.82 18.49 0 0 0
25/06/2025
18.78
 1,193,100 18.97 18.97 18.68 0 0 0
24/06/2025
18.82
 2,735,300 18.49 19.07 18.49 0 0 0
23/06/2025
18.24
 1,375,400 17.61 18.29 17.57 0 0 0
20/06/2025
17.71
 484,500 17.86 17.86 17.66 0 0 0
19/06/2025
17.71
 718,700 17.81 17.86 17.71 0 0 0
18/06/2025
17.71
 649,900 17.57 17.71 17.37 0 0 0
17/06/2025
17.57
 748,100 17.61 17.81 17.47 0 0 0
16/06/2025
17.47
 838,200 17.32 17.57 17.32 0 0 0
13/06/2025
17.32
 1,025,500 17.37 17.47 17.03 0 0 0
12/06/2025
17.52
 526,000 17.47 17.66 17.42 0 0 0
11/06/2025
17.42
 655,300 17.57 17.57 17.32 0 0 0
10/06/2025
17.52
 483,800 17.57 17.71 17.52 0 0 0
09/06/2025
17.57
 714,200 17.81 17.90 17.57 0 0 0
06/06/2025
17.81
 741,500 18.10 18.20 17.81 0 0 0
05/06/2025
17.95
 1,012,700 18.24 18.24 17.90 0 0 0
04/06/2025
18.20
 937,600 18.34 18.68 18.20 0 0 0
03/06/2025
18.34
 763,800 18.53 18.58 18.29 0 0 0
02/06/2025
18.49
 1,256,100 18.10 18.58 17.90 0 0 0
30/05/2025
18.05
 799,100 18.00 18.29 17.90 0 0 0
29/05/2025
17.90
 570,500 18.00 18.05 17.86 0 0 0
28/05/2025
17.86
 1,187,700 17.81 18.20 17.81 0 0 0
27/05/2025
17.76
 580,500 17.81 17.90 17.71 0 0 0
26/05/2025
17.76
 584,700 17.57 17.76 17.32 0 0 0
23/05/2025
17.57
 692,600 17.86 17.95 17.52 0 0 0
22/05/2025
17.81
 532,900 17.90 18.20 17.81 0 0 0
21/05/2025
17.90
 537,700 18.15 18.15 17.81 0 0 0
20/05/2025
18.10
 527,600 17.90 18.15 17.90 0 0 0
19/05/2025
18.00
 445,200 18.20 18.24 17.95 0 0 0
16/05/2025
18.20
 1,015,800 17.81 18.39 17.71 0 0 0
15/05/2025
17.81
 603,000 18.10 18.20 17.81 0 0 0
14/05/2025
18.00
 446,700 18.00 18.05 17.90 0 0 0
13/05/2025
18.00
 528,100 18.15 18.15 17.95 0 0 0
12/05/2025
18.05
 1,017,400 18.44 18.49 18.00 0 0 0
09/05/2025
18.10
 451,200 18.10 18.29 17.95 0 0 0
08/05/2025
18.10
 341,900 18.24 18.29 17.95 0 0 0
07/05/2025
18.20
 1,035,100 17.42 18.20 17.42 0 0 0
06/05/2025
17.57
 369,000 17.81 17.81 17.57 0 0 0
05/05/2025
17.71
 634,600 17.08 17.71 16.99 0 0 0
29/04/2025
17.03
 228,400 17.08 17.18 16.94 0 0 0
28/04/2025
17.08
 359,300 16.99 17.23 16.84 0 0 0
25/04/2025
16.84
 595,600 16.79 17.03 16.74 0 0 0
24/04/2025
16.74
 775,600 16.94 17.08 16.65 0 0 0
23/04/2025
16.79
 769,400 16.99 17.18 16.60 0 0 0
22/04/2025
17.03
 1,029,700 17.42 17.42 16.21 0 0 0
21/04/2025
17.42
 486,200 17.76 18.00 17.42 0 0 0
18/04/2025
17.76
 351,200 17.61 18.10 17.61 0 0 0
17/04/2025
17.57
 697,800 17.47 17.57 17.08 0 0 0
16/04/2025
17.47
 357,000 17.42 17.76 17.42 0 0 0
15/04/2025
17.42
 417,700 17.71 17.71 17.28 0 0 0
14/04/2025
17.71
 449,400 17.61 17.81 17.37 0 0 0
11/04/2025
17.61
 897,700 17.61 17.61 17.13 0 0 0
10/04/2025
16.79
 83,500 16.79 16.79 16.79 0 0 0
09/04/2025
15.73
 1,557,800 15.63 17.23 15.49 0 0 0
08/04/2025
16.55
 1,338,900 16.99 17.76 16.55 0 0 0
04/04/2025
17.76
 1,363,400 16.79 17.76 16.79 0 0 0
03/04/2025
18.00
 2,008,300 18.05 18.87 18.00 0 0 0
02/04/2025
19.31
 246,500 19.45 19.45 19.31 0 0 0
01/04/2025
19.31
 440,200 19.45 19.70 19.26 0 0 0
31/03/2025
19.31
 366,100 19.45 19.55 19.31 0 0 0
28/03/2025
19.45
 418,400 19.50 19.79 19.40 0 0 0

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