CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

22.85
0.10
(0.44%)
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
(2026-05-18) 		-0.50 -2.15% 10,650,800 -1,469,790 0
22.25
24
22.85
2 tháng
(2026-04-17) 		-3.25 -12.50% 29,861,200 -5,168,890 0
22.25
26.30
22.85
3 tháng
(2026-03-18) 		-3.25 -12.50% 51,661,600 -5,684,590 1.5
22.25
27.90
22.85
6 tháng
(2025-12-18) 		-1.25 -5.21% 141,557,800 -2,791,890 82.6
22.25
28.90
22.85
12 tháng
(2025-06-23) 		4.51 24.70% 330,376,900 -2,255,590 116.4
18.24
28.90
22.85
24 tháng
(2024-06-26) 		2.28 11.13% 441,670,400 -5,473,420 70.8
15.73
28.90
22.85
36 tháng
(2023-07-03) 		-2.77 -10.86% 643,095,400 -13,426,037 -141.2
15.73
28.90
22.85
60 tháng
(2021-07-12) 		8.78 62.81% 1,183,940,600 -10,530,021 -115.8
13.57
28.90
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2021
14.27
 325,300 14.27 14.31 14.12 1,900 50,000 -0.9
18/08/2021
14.27
 390,300 14.16 14.31 14.05 6,200 38,600 -0.6
17/08/2021
14.16
 319,600 14.23 14.23 14.12 1,700 51,500 -1.0
16/08/2021
14.23
 519,500 14.05 14.34 14.05 25,800 15,100 0.2
13/08/2021
14.05
 463,700 14.19 14.19 13.83 111,400 69,000 0.8
12/08/2021
14.19
 294,900 14.16 14.23 14.01 17,500 42,100 -0.5
11/08/2021
14.16
 280,200 14.23 14.42 14.16 7,100 5,000 0.0
10/08/2021
14.23
 499,300 14.08 14.27 14.01 58,100 51,000 0.1
09/08/2021
14.08
 265,200 13.97 14.12 13.97 14,000 53,000 -0.7
06/08/2021
13.97
 211,600 14.12 14.19 13.97 17,400 55,000 -0.7
05/08/2021
14.12
 438,900 13.83 14.27 13.83 43,300 157,600 -2.2
04/08/2021
13.83
 404,200 13.68 13.83 13.68 42,500 67,500 -0.5
03/08/2021
13.68
 301,500 13.75 13.75 13.60 25,300 195,500 -3.1
02/08/2021
13.75
 450,600 13.68 13.75 13.60 15,000 191,100 -3.3
30/07/2021
13.68
 353,100 13.57 13.75 13.49 50,500 114,100 -1.2
29/07/2021
13.57
 340,700 13.57 13.60 13.53 1,500 239,800 -4.4
28/07/2021
13.57
 523,700 13.60 13.68 13.53 4,600 436,800 -7.9
27/07/2021
13.60
 848,500 13.68 13.75 13.57 100 746,400 -13.8
26/07/2021
13.68
 931,700 13.60 13.71 13.57 1,500 723,000 -13.3
23/07/2021
13.60
 238,300 13.71 13.90 13.60 3,200 103,700 -1.9
22/07/2021
13.71
 384,000 13.57 13.75 13.60 17,200 279,500 -4.9
21/07/2021
13.57
 559,800 13.75 13.83 13.57 72,300 368,500 -5.5
20/07/2021
13.75
 405,400 13.79 13.86 13.49 13,700 86,200 -1.3
19/07/2021
13.79
 282,400 14.16 14.16 13.79 1,000 15,000 -0.3
16/07/2021
14.16
 163,400 14.19 14.38 14.01 28,100 5,100 0.4
15/07/2021
14.19
 333,800 13.90 14.19 13.90 600 500 0.0
14/07/2021
13.90
 165,600 13.97 14.05 13.86 2,000 500 0.0
13/07/2021
13.97
 290,800 13.97 14.12 13.83 1,300 8,100 -0.1
12/07/2021
13.97
 994,900 14.34 14.34 13.83 16,700 43,400 -0.5
09/07/2021
14.34
 340,000 14.68 14.68 14.34 3,800 54,400 -1.0
08/07/2021
14.68
 201,200 14.68 14.79 14.68 0 35,000 -0.7
07/07/2021
14.68
 437,900 14.93 14.93 14.64 5,300 800 0.1
06/07/2021
14.93
 404,800 15.16 15.34 14.79 120,800 42,400 1.6
05/07/2021
15.16
 323,400 15.45 15.45 15.05 11,400 4,500 0
02/07/2021
15.45
 256,600 15.49 15.60 15.38 400 100 0.0
01/07/2021
15.49
 478,200 15.16 15.67 15.16 2,400 1,400 0.0
30/06/2021
15.16
 290,800 15.19 15.23 15.16 400 0 0.0
29/06/2021
15.19
 216,100 15.23 15.34 15.16 5,600 0 0.1
28/06/2021
15.23
 209,600 15.30 15.38 15.19 90,600 85,000 0.1
25/06/2021
15.30
 297,500 15.45 15.45 15.12 300 900 -0.0
24/06/2021
15.45
 292,300 15.45 15.67 15.30 91,400 43,900 1.0
23/06/2021
15.45
 497,700 15.71 15.71 15.34 0 13,700 -0.3
22/06/2021
15.71
 492,300 15.75 15.90 15.60 93,500 33,100 1.3
21/06/2021
15.75
 988,100 15.49 15.86 15.30 98,800 44,300 1.1
18/06/2021
15.49
 588,600 15.30 15.67 15.05 125,500 37,300 1.9
17/06/2021
15.30
 368,200 15.38 15.38 15.01 13,600 4,800 0.2
16/06/2021
15.38
 775,500 15.16 15.45 15.16 200,000 88,800 2.3
15/06/2021
15.16
 919,900 14.79 15.34 14.75 1,400 168,300 -3.4
14/06/2021
14.79
 739,200 14.49 14.93 14.49 11,500 163,000 -3.0
11/06/2021
14.49
 306,000 14.27 14.56 14.31 20,200 500 0.4
10/06/2021
14.27
 302,300 14.27 14.34 14.16 15,000 114,100 -1.9
09/06/2021
14.27
 327,000 14.27 14.42 14.16 20,000 51,500 -0.6
08/06/2021
14.27
 406,700 14.60 14.64 14.12 18,500 38,700 -0.4
07/06/2021
14.60
 377,000 14.60 14.82 14.42 900 149,700 -2.9
04/06/2021
14.60
 311,600 14.79 15.05 14.45 16,100 117,000 -2.0
03/06/2021
14.79
 677,000 14.16 14.86 14.16 74,400 100,100 -0.5
02/06/2021
14.16
 420,100 14.01 14.16 14.01 16,900 77,800 -1.2
01/06/2021
14.01
 363,100 14.12 14.12 13.97 3,500 60,000 -1.1
31/05/2021
14.12
 338,400 14.23 14.23 14.05 0 110,700 -2.1
28/05/2021
14.23
 185,000 14.16 14.23 14.05 100 8,700 -0.2
27/05/2021
14.16
 211,200 14.34 14.34 14.12 0 59,400 -1.1
26/05/2021
14.34
 371,700 14.42 14.64 14.34 20,900 100,000 -1.5
25/05/2021
14.42
 335,900 14.19 14.42 14.05 85,300 0 1.7
24/05/2021
14.19
 320,800 13.86 14.27 13.86 82,200 100,000 -0.3
21/05/2021
13.86
 635,700 13.97 14.01 13.79 50,700 103,900 -1.0
20/05/2021
13.97
 602,600 14.27 14.27 13.83 6,200 225,765 -4.1
19/05/2021
14.27
 477,200 14.71 14.71 14.27 5,100 200,000 -3.8
18/05/2021
14.71
 226,700 14.82 14.90 14.60 5,700 0 0.1
17/05/2021
14.82
 270,500 14.90 14.93 14.79 1,400 0 0.0
14/05/2021
14.90
 247,500 14.97 15.16 14.86 10,500 25,000 -0.3
13/05/2021
14.97
 302,500 15.05 15.16 14.97 2,200 0 0.0
12/05/2021
15.05
 223,800 15.08 15.23 15.05 100 10,600 -0.2
11/05/2021
15.08
 321,800 15.01 15.23 14.93 21,100 40,500 -0.4
10/05/2021
15.01
 438,400 15.08 15.08 14.82 10,600 10,000 0.0
07/05/2021
15.08
 281,000 15.30 15.30 15.01 33,800 0 0.7
06/05/2021
15.30
 174,100 15.38 15.45 15.23 8,700 0 0.2
05/05/2021
15.38
 275,400 15.30 15.45 15.30 400 1,500 -0.0
04/05/2021
15.30
 269,400 15.67 15.67 15.23 11,000 31,000 -0.4
29/04/2021
15.67
 2,427,900 15.12 16.12 14.90 3,400 0 0.1
28/04/2021
15.12
 464,600 15.08 15.16 14.86 239,800 70,400 3.5
27/04/2021
15.08
 133,500 15.08 15.08 14.90 100 17,600 -0.4
26/04/2021
15.08
 247,600 15.75 15.75 15.08 14,400 55,000 -0.8
23/04/2021
15.75
 228,900 15.38 15.75 15.08 1,300 300 0.0
22/04/2021
15.38
 379,400 15.45 15.86 15.38 67,600 54,700 0.3
20/04/2021
15.45
 442,300 15.49 15.60 15.41 4,300 900 0.1
19/04/2021
15.49
 442,900 15.60 15.75 15.45 3,800 600 0.1
16/04/2021
15.60
 490,200 16.12 16.12 15.53 200 92,200 -2.0
15/04/2021
16.12
 651,400 16.23 16.30 16.01 17,000 214,800 -4.3
14/04/2021
16.23
 683,200 16.34 16.34 16.15 7,000 253,700 -5.4
13/04/2021
16.34
 698,100 16.45 16.49 16.34 301,000 241,900 1.3
12/04/2021
16.45
 368,200 16.41 16.56 16.38 1,200 127,000 -2.8
09/04/2021
16.41
 1,082,200 16.45 16.49 16.30 500,500 546,300 -1.0
08/04/2021
16.45
 222,300 16.56 16.63 16.45 15,400 64,600 -1.1
07/04/2021
16.56
 234,300 16.52 16.56 16.45 7,000 0 0.2
06/04/2021
16.52
 359,900 16.63 16.67 16.52 10,200 0 0.2
05/04/2021
16.63
 285,100 16.71 16.93 16.56 10,800 28,200 -0.4
02/04/2021
16.71
 614,000 16.71 16.78 16.60 306,800 0 6.9
01/04/2021
16.71
 1,011,700 16.41 16.71 16.27 232,300 22,000 4.7
31/03/2021
16.41
 453,500 16.45 16.45 16.27 30,400 2,400 0.6
30/03/2021
16.45
 363,200 16.41 16.52 16.30 4,000 5,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |