Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	24.10	780,000	24.35	24.35	24	350,800	35,500	0
22/10/2026	24.35	1,490,200	24.35	24.40	23.90	613,600	79,300	0
21/10/2026	24.35	1,072,000	24.15	24.40	24.05	285,300	212,900	0
20/10/2026	24.10	3,313,200	23.55	24.50	23.55	436,100	269,300	0
19/10/2026	23.35	1,124,700	23.30	23.50	23	517,500	402,200	0
16/10/2026	23.30	1,803,900	23.30	23.60	22.90	716,400	322,400	0
15/10/2026	23.30	1,711,500	22.85	23.30	22.60	809,900	252,330	0
14/10/2026	23.10	1,113,500	23	23.25	22.70	294,000	79,900	0
13/10/2026	23	1,044,300	23.30	23.50	22.80	47,300	196,700	0
12/10/2026	23.30	1,844,000	22.85	23.55	22.85	252,400	86,100	0
09/10/2026	22.85	1,244,900	23	23.20	22.80	14,700	157,000	0
08/10/2026	23	2,105,800	22.55	23.15	22.50	120,000	128,870	0
07/10/2026	22.55	1,776,400	22	22.65	22	215,700	146,100	0
06/10/2026	21.90	829,700	22	22.10	21.45	144,900	96,300	0
05/10/2026	22	715,400	22.40	22.40	22	45,000	169,400	0
02/10/2026	22.30	1,402,500	21.90	22.55	21.90	91,500	94,500	0
01/10/2026	21.95	812,200	22.10	22.20	21.80	112,600	40,100	0
30/09/2026	22.10	2,174,800	21.25	22.15	21.25	372,600	65,200	0
29/09/2026	21.10	355,600	20.80	21.15	20.60	79,500	44,700	0
28/09/2026	20.80	288,100	21	21	20.60	17,000	61,000	0
25/09/2026	20.85	158,200	20.90	21	20.80	2,000	28,900	0
24/09/2026	20.90	584,800	21	21.20	20.90	0	0	0
23/09/2026	21.20	787,300	20.85	21.25	20.75	0	0	0
22/09/2026	20.75	215,700	20.60	20.75	20.55	0	0	0
21/09/2026	20.60	279,900	20.90	20.90	20.50	0	0	0
18/09/2026	20.80	517,700	20.55	20.90	20.50	0	0	0
17/09/2026	20.55	203,700	20.45	20.75	20.45	0	0	0
16/09/2026	20.50	180,100	20.50	20.60	20.45	0	0	0
15/09/2026	20.50	428,100	20.25	20.50	20.20	0	0	0
14/09/2026	20.25	318,300	20.40	20.55	20.20	0	0	0
11/09/2026	20.50	611,500	20.95	20.95	20.45	0	0	0
10/09/2026	20.80	614,500	20.75	21	20.75	0	0	0
09/09/2026	20.65	530,000	20.40	20.70	20.40	0	0	0
08/09/2026	20.45	284,300	20.50	20.55	20.40	0	0	0
07/09/2026	20.45	384,300	20.45	20.55	20.35	0	0	0
04/09/2026	20.45	499,200	20.60	20.60	20.35	0	0	0
03/09/2026	20.50	1,032,000	20.85	20.85	20.40	0	0	0
28/08/2026	20.95	433,900	21.10	21.10	20.90	0	0	0
27/08/2026	21	735,200	21.10	21.10	20.90	0	0	0
26/08/2026	21.10	563,000	21.30	21.30	21.05	0	0	0
25/08/2026	21.20	507,200	21.35	21.50	21.15	0	0	0
24/08/2026	21.35	588,900	21.60	21.70	21.30	0	0	0
21/08/2026	21.40	732,600	21.25	21.45	21.15	0	0	0
20/08/2026	21.25	381,700	21.35	21.40	21.20	0	0	0
19/08/2026	21.25	373,700	21.30	21.35	21.20	0	0	0
18/08/2026	21.30	475,700	21.50	21.80	21.25	0	0	0
17/08/2026	21.30	386,500	21.45	21.50	21.20	0	0	0
14/08/2026	21.20	486,400	21.55	21.55	21.10	0	0	0
13/08/2026	21.55	385,600	21.80	21.80	21.45	0	0	0
12/08/2026	21.75	486,000	21.65	21.90	21.60	0	0	0
11/08/2026	21.60	414,800	21.60	21.90	21.55	0	0	0
10/08/2026	21.55	516,200	21.40	21.60	21.35	0	0	0
07/08/2026	21.35	462,500	21.15	21.45	21.10	0	0	0
06/08/2026	21.10	425,700	21.20	21.35	21.05	0	0	0
05/08/2026	21.25	369,700	21.50	21.60	21.15	0	0	0
04/08/2026	21.45	386,200	21.70	21.70	21.40	0	0	0
03/08/2026	21.55	894,600	21.15	21.70	21	0	0	0
31/07/2026	21	577,700	21	21.30	20.95	0	0	0
30/07/2026	21.05	803,100	20.80	21.30	20.70	0	0	0
29/07/2026	20.80	360,400	20.60	20.95	20.55	0	0	0
28/07/2026	20.50	1,350,600	20.80	21	20.30	0	0	0
27/07/2026	21.10	327,600	21.15	21.40	21.05	0	0	0
24/07/2026	21.30	226,200	21.10	21.30	21	0	0	0
23/07/2026	21.35	571,100	21.20	21.50	20.50	0	0	0
22/07/2026	21.20	584,200	21.70	21.80	21.20	0	0	0
21/07/2026	21.70	1,261,400	21.35	21.70	21	0	0	0
20/07/2026	20.80	492,400	21.65	21.70	20.80	0	0	0
17/07/2026	21.55	648,200	21.45	21.60	21.10	0	0	0
16/07/2026	21.30	874,700	21.35	21.55	21	0	0	0
15/07/2026	21.55	223,800	21.45	22	21.40	0	0	0
14/07/2026	21.60	379,400	21.10	21.75	21.10	0	0	0
13/07/2026	21.30	417,800	21.80	21.80	21.15	0	0	0
10/07/2026	21.80	178,400	22.10	22.10	21.70	0	0	0
09/07/2026	22.10	427,900	22.10	22.40	22.10	0	0	0
08/07/2026	22.10	283,500	22	22.15	21.95	0	0	0
07/07/2026	22	220,400	21.95	22.20	21.90	0	0	0
06/07/2026	21.95	966,400	22.65	22.80	21.55	0	0	0
03/07/2026	22.65	398,600	22.85	22.85	22.55	0	0	0
02/07/2026	22.85	284,600	23	23	22.80	0	0	0
01/07/2026	23	426,200	22.85	23	22.75	0	0	0
30/06/2026	22.85	309,600	23.05	23.05	22.85	0	0	0
29/06/2026	23.05	433,800	22.95	23.15	22.95	0	0	0
26/06/2026	22.95	631,100	22.80	23.05	22.65	0	0	0
25/06/2026	22.85	312,600	22.70	22.90	22.50	0	0	0
24/06/2026	22.40	318,600	22.80	22.80	22.40	0	0	0
23/06/2026	22.80	497,400	23.25	23.25	22.80	0	0	0
22/06/2026	23.15	339,100	22.95	23.25	22.90	0	0	0
19/06/2026	23	620,300	22.90	23.25	22.90	0	0	0
18/06/2026	22.95	664,700	22.90	23.25	22.80	0	0	0
17/06/2026	22.95	376,700	22.85	23	22.85	0	0	0
16/06/2026	22.85	516,600	22.80	23.05	22.75	0	0	0
15/06/2026	22.75	514,200	22.60	22.85	22.50	0	0	0
12/06/2026	22.40	326,000	22.45	22.60	22.25	0	0	0
11/06/2026	22.35	243,000	22.20	22.45	22.20	0	0	0
10/06/2026	22.30	342,600	22.35	22.55	22.15	0	0	0
09/06/2026	22.25	139,900	22.60	22.60	22.15	0	0	0
08/06/2026	22.30	782,300	22.55	22.55	22.15	0	0	0
05/06/2026	22.55	204,200	22.90	22.90	22.55	0	0	0
04/06/2026	22.70	200,800	22.55	22.75	22.50	0	0	0
03/06/2026	22.55	480,600	22.50	22.75	22.35	0	0	0

Page:
1
2
3
>>

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 24.10 24.10
2 tháng (2026-08-17)	1.80	8.45%	28,515,200	414,430	0	20.25 24.10 24.10
3 tháng (2026-07-16)	1.80	8.45%	41,420,500	414,430	0	20.25 24.10 24.10
6 tháng (2026-04-17)	-2.90	-11.15%	80,509,200	414,430	0	20.25 26.30 24.10
12 tháng (2025-10-20)	2.05	9.74%	241,631,000	414,430	0	20.25 28.90 24.10
24 tháng (2024-10-24)	5.19	28.96%	459,927,300	414,430	0	15.73 28.90 24.10
36 tháng (2023-10-30)	2.28	10.93%	631,805,500	414,430	0	15.73 28.90 24.10
60 tháng (2021-11-09)	4.86	26.63%	1,162,548,800	414,430	0	15.73 28.90 24.10

CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

THỐNG KÊ GIAO DỊCH