CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.65
0
(0%)
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
(2026-02-11) 		-0.40 -1.49% 28,194,500 1,902,600 51.9
25.50
28.90
26.65
2 tháng
(2026-01-12) 		2.10 8.61% 68,261,500 4,016,200 109.2
24.40
28.90
26.65
3 tháng
(2025-12-15) 		3.85 17% 88,767,100 3,196,200 88.8
22.65
28.90
26.65
6 tháng
(2025-09-15) 		5.11 23.90% 175,353,300 6,730,000 171.0
21.05
28.90
26.65
12 tháng
(2025-03-18) 		7.10 36.56% 318,482,400 -754,413 51.7
15.73
28.90
26.65
24 tháng
(2024-03-25) 		3.66 16.01% 445,644,700 1,873,109 105.9
15.73
28.90
26.65
36 tháng
(2023-03-29) 		1.92 7.83% 628,726,100 -8,589,408 -169.3
15.73
28.90
26.65
60 tháng
(2021-04-08) 		10.05 61.09% 1,157,783,200 -6,364,396 -146.5
13.57
28.90
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
17.78
 473,700 17.85 18.17 17.54 20,500 100,000 -1.8
08/03/2022
17.85
 1,116,100 18.32 18.55 17.85 7,900 250,800 -5.7
07/03/2022
18.32
 1,229,300 17.78 18.40 17.39 30,500 18,300 0.3
04/03/2022
17.78
 469,500 17.78 17.97 17.78 4,000 150,000 -3.4
03/03/2022
17.78
 503,000 17.82 17.85 17.58 10,500 32,600 -0.5
02/03/2022
17.82
 461,400 18.01 18.24 17.74 6,000 54,900 -1.1
01/03/2022
18.01
 464,200 17.85 18.20 17.70 17,200 26,500 -0.2
28/02/2022
17.85
 382,900 17.62 18.17 17.70 6,000 103,100 -2.2
25/02/2022
17.62
 651,900 17.54 18.01 17.62 16,300 2,000 0.3
24/02/2022
17.54
 1,451,800 18.51 18.55 17.23 38,300 174,000 -3.1
23/02/2022
18.51
 481,400 18.59 19.02 18.48 5,200 158,900 -3.7
22/02/2022
18.59
 556,200 19.10 19.10 18.24 200 67,400 -1.6
21/02/2022
19.10
 595,100 18.75 19.37 18.79 100 25,000 -0.6
18/02/2022
18.75
 278,300 18.71 18.79 18.55 5,600 3,500 0.1
17/02/2022
18.71
 454,400 18.79 18.90 18.51 1,900 21,400 -0.5
16/02/2022
18.79
 419,800 18.48 18.90 18.48 0 12,500 -0.3
15/02/2022
18.48
 329,600 18.48 18.51 18.09 1,500 8,100 -0.2
14/02/2022
18.48
 691,900 18.51 18.63 18.17 288,200 5,900 6.7
11/02/2022
18.51
 433,900 18.51 18.59 18.24 194,100 15,800 4.2
10/02/2022
18.51
 462,700 18.48 18.75 18.40 61,200 33,900 0.7
09/02/2022
18.48
 544,700 18.32 18.59 18.01 164,400 19,600 3.4
08/02/2022
18.32
 604,700 18.17 18.32 17.70 192,600 15,200 4.1
07/02/2022
18.17
 473,400 17.35 18.24 17.51 64,000 13,500 1.2
28/01/2022
17.35
 354,000 17.16 17.47 17.16 37,800 117,200 -1.8
27/01/2022
17.16
 462,000 17.39 17.43 17.08 0 122,300 -2.7
26/01/2022
17.39
 451,100 17.78 18.13 17.39 14,800 112,100 -2.1
25/01/2022
17.78
 526,300 17.51 17.85 17.27 8,300 19,200 -0.2
24/01/2022
17.51
 800,000 17.93 17.93 17.51 22,000 37,700 -0.4
21/01/2022
17.93
 659,300 17.85 17.97 17.47 7,200 87,200 -1.8
20/01/2022
17.85
 476,100 17.16 18.01 17.16 23,700 22,500 0.0
19/01/2022
17.16
 674,500 17.16 17.47 17.08 15,800 226,500 -4.7
18/01/2022
17.16
 914,700 18.01 18.01 16.92 140,700 0 3.1
17/01/2022
18.01
 602,500 18.51 18.94 17.82 16,200 74,400 -1.3
14/01/2022
18.51
 882,600 18.86 19.06 18.24 53,000 2,000 1.2
13/01/2022
18.86
 1,204,500 19.95 20.18 18.86 14,600 44,300 -0.7
12/01/2022
19.95
 1,252,100 19.41 20.03 18.86 438,400 141,500 7.5
11/01/2022
19.41
 1,310,500 19.41 19.95 19.29 318,700 77,900 6.0
10/01/2022
19.41
 3,362,400 20.49 20.49 19.41 210,300 178,000 0.8
07/01/2022
20.49
 2,200,900 20.38 20.80 20.22 551,400 100,000 11.9
06/01/2022
20.38
 1,678,200 20.61 20.77 20.26 39,800 126,600 -2.3
05/01/2022
20.61
 2,558,800 21.00 21.35 20.57 2,500 358,500 -9.6
04/01/2022
21.00
 2,799,800 20.42 21.31 20.26 90,200 2,200 2.4
31/12/2021
20.42
 1,277,500 20.46 20.88 20.26 358,100 200 9.4
30/12/2021
20.46
 1,225,900 20.34 20.49 20.03 309,800 0 8.1
29/12/2021
20.34
 1,048,100 20.80 21.27 20.34 13,300 200 0.4
28/12/2021
20.80
 2,106,300 20.42 21.27 20.49 97,600 14,100 2.3
27/12/2021
20.42
 1,556,900 20.26 20.80 19.80 261,300 98,800 4.2
24/12/2021
20.26
 2,054,700 20.42 20.57 20.07 564,600 0 14.8
23/12/2021
20.42
 2,764,400 20.88 21.00 19.80 49,800 2,100 1.2
22/12/2021
20.88
 4,197,900 20.77 21.70 20.80 66,700 1,493,000 -39.0
21/12/2021
20.77
 2,462,500 20.96 21.19 20.49 15,400 618,300 -16.1
20/12/2021
20.96
 2,985,500 20.11 21.12 19.80 67,300 7,700 1.5
17/12/2021
20.11
 2,723,400 20.18 20.73 20.03 5,500 77,600 -1.9
16/12/2021
20.18
 3,380,600 19.80 20.65 19.48 65,200 974,100 -23.9
15/12/2021
19.80
 2,088,900 20.07 20.42 19.48 91,100 120,200 -0.8
14/12/2021
20.07
 4,932,900 18.94 20.18 18.63 153,000 55,900 2.5
13/12/2021
18.94
 1,522,000 18.94 19.41 18.86 14,300 424,900 -10.0
10/12/2021
18.94
 2,549,500 18.63 19.02 18.48 3,900 824,400 -19.8
09/12/2021
18.63
 3,329,600 17.43 18.63 17.31 3,700 231,900 -5.5
08/12/2021
17.43
 474,000 17.39 17.54 17.27 101,000 15,300 1.9
07/12/2021
17.39
 390,200 16.77 17.47 16.77 16,500 3,000 0.3
06/12/2021
16.77
 721,300 17.04 17.16 16.57 200,500 16,100 4.0
03/12/2021
17.04
 415,200 17.47 17.62 17.04 9,300 32,300 -0.5
02/12/2021
17.47
 512,800 17.39 17.89 17.27 14,500 13,100 0.0
01/12/2021
17.39
 400,800 17.31 17.39 17.08 0 5,000 -0.1
30/11/2021
17.31
 678,600 17.35 17.66 17.23 500 0 0.0
29/11/2021
17.35
 552,100 17.51 17.51 17.00 15,600 105,900 -2.0
26/11/2021
17.51
 558,700 17.39 17.70 17.23 7,000 36,400 -0.7
25/11/2021
17.39
 496,400 17.04 17.70 16.88 0 600 -0.0
24/11/2021
17.04
 613,500 17.35 17.54 17.04 9,200 0 0.2
23/11/2021
17.35
 425,600 16.61 17.35 16.53 33,400 400 0.7
22/11/2021
16.61
 1,273,200 17.54 17.54 16.61 37,300 16,700 0.5
19/11/2021
17.54
 2,287,900 18.59 18.59 17.31 1,500 27,300 -0.6
18/11/2021
18.59
 807,200 18.71 18.75 18.48 11,900 0 0.3
17/11/2021
18.71
 707,200 18.83 18.90 18.48 8,100 0 0.2
16/11/2021
18.83
 1,618,800 18.79 19.25 18.48 101,100 26,900 1.8
15/11/2021
18.79
 2,108,600 18.63 19.02 18.48 14,300 214,900 -4.8
12/11/2021
18.63
 821,900 18.71 18.86 18.48 114,300 92,300 0.5
11/11/2021
18.71
 1,135,700 18.98 19.02 18.32 4,200 36,100 -0.8
10/11/2021
18.98
 2,690,800 18.24 19.02 18.44 47,800 54,800 -0.2
09/11/2021
18.24
 1,639,200 18.01 18.36 17.85 153,000 3,600 3.5
08/11/2021
18.01
 1,270,400 17.93 18.09 17.78 220,800 100 5.1
05/11/2021
17.93
 1,033,800 17.47 17.97 17.47 314,800 1,000 7.2
04/11/2021
17.47
 748,800 17.54 17.70 17.47 16,700 0 0.3
03/11/2021
17.54
 1,508,500 17.93 18.24 17.54 148,200 1,400 3.4
02/11/2021
17.93
 1,365,900 18.01 18.24 17.82 248,500 1,000 5.8
01/11/2021
18.01
 1,200,700 18.20 18.44 17.85 27,700 4,100 0.5
29/10/2021
18.20
 1,094,200 18.40 18.48 17.93 48,900 12,500 0.9
28/10/2021
18.40
 1,048,700 18.09 18.44 18.01 306,400 1,900 7.2
27/10/2021
18.09
 1,093,200 18.17 18.20 17.97 150,000 0 3.5
26/10/2021
18.17
 718,600 18.28 18.28 17.93 14,900 1,000 0.3
25/10/2021
18.28
 1,480,100 18.01 18.40 17.85 301,000 25,100 6.5
22/10/2021
18.01
 753,200 18.05 18.05 17.66 230,700 34,400 4.5
21/10/2021
18.05
 1,180,000 17.89 18.17 17.62 200,000 174,600 0.6
20/10/2021
17.89
 1,995,800 17.43 18.01 17.54 321,000 121,400 4.6
19/10/2021
17.43
 969,100 17.23 17.78 17.23 84,800 13,200 1.6
18/10/2021
17.23
 1,103,500 17.23 17.39 17.08 258,800 20,400 5.3
15/10/2021
17.23
 1,154,600 17.19 17.31 16.96 311,600 72,300 5.3
14/10/2021
17.19
 724,200 17.19 17.47 17.16 176,500 55,200 2.7
13/10/2021
17.19
 1,004,200 17.08 17.47 17.08 130,100 22,000 2.4

Chính sách bảo mật | Điều khoản sử dụng |