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)
11/06/2020
13.58
 511,470 14.27 14.34 13.58 25,310 14,970 0.2
10/06/2020
14.27
 216,230 14.41 14.41 14.14 5,550 2,790 0.1
09/06/2020
14.41
 347,460 14.27 14.51 14.21 4,160 610 0.1
08/06/2020
14.27
 506,720 14.14 14.44 14.24 24,260 24,660 -0.0
05/06/2020
14.14
 145,940 13.98 14.14 13.98 3,650 13,650 -0.2
04/06/2020
13.98
 291,600 14.04 14.18 13.98 14,660 5,280 0.2
03/06/2020
14.04
 125,710 14.04 14.18 13.98 26,090 7,080 0.4
02/06/2020
14.04
 269,520 14.18 14.37 14.04 39,100 0 0.8
01/06/2020
14.18
 334,020 13.98 14.21 13.91 56,170 0 1.2
29/05/2020
13.98
 320,120 14.01 14.01 13.84 100 25,200 -0.5
28/05/2020
14.01
 218,170 14.21 14.21 13.91 48,260 0 1.0
27/05/2020
14.21
 615,950 14.18 14.41 14.18 260,600 10,940 5.4
26/05/2020
14.18
 508,580 13.91 14.21 13.98 26,010 50 0.6
25/05/2020
13.91
 564,010 13.58 13.98 13.51 10,900 3,290 0.2
22/05/2020
13.58
 197,220 13.65 13.71 13.55 11,510 0 0.2
21/05/2020
13.65
 178,020 13.78 13.91 13.65 0 0 0
20/05/2020
13.78
 464,340 13.51 13.84 13.48 230,970 0 4.8
19/05/2020
13.51
 392,310 13.45 13.71 13.48 10,920 180 0.2
18/05/2020
13.45
 661,280 13.58 13.84 13.41 30,000 148,150 -2.4
15/05/2020
13.58
 577,160 13.98 13.98 13.55 97,330 12,090 1.7
14/05/2020
13.98
 297,450 14.14 14.18 13.98 7,180 0 0.2
13/05/2020
14.14
 734,180 13.84 14.21 13.65 280,580 0 5.9
12/05/2020
13.84
 747,160 13.31 13.88 13.28 53,170 9,760 0.9
11/05/2020
13.31
 390,310 13.28 13.41 13.28 45,290 0 0.9
08/05/2020
13.28
 681,200 13.35 13.41 13.18 25,670 204,600 -3.6
07/05/2020
13.35
 245,900 13.38 13.58 13.28 500 39,130 -0.8
06/05/2020
13.38
 246,670 13.21 13.55 13.25 10,790 11,220 -0.0
05/05/2020
13.21
 244,520 13.28 13.31 13.21 15,520 50,160 -0.7
04/05/2020
13.28
 235,860 13.61 13.61 13.28 3,530 5,290 -0.0
29/04/2020
13.61
 338,950 13.58 13.88 13.58 6,330 0 0.1
28/04/2020
13.58
 277,810 13.51 13.58 13.38 10,050 27,140 -0.3
27/04/2020
13.51
 579,440 13.68 13.94 13.48 105,590 6,190 2.0
24/04/2020
13.68
 724,290 13.08 13.78 12.95 153,940 12,500 2.8
23/04/2020
13.08
 287,010 13.18 13.45 13.05 47,170 13,010 0.7
22/04/2020
13.18
 377,270 12.95 13.41 12.78 39,720 0 0.8
21/04/2020
12.95
 1,029,750 12.72 13.48 12.39 44,860 102,180 -1.1
20/04/2020
12.72
 784,460 12.52 12.82 12.42 173,460 289,900 -2.2
17/04/2020
12.52
 783,780 12.59 12.78 12.39 297,650 319,500 -0.4
16/04/2020
12.59
 496,470 12.32 12.85 12.25 53,700 137,530 -1.6
15/04/2020
12.32
 861,000 12.19 12.52 12.15 228,570 259,270 -0.6
14/04/2020
12.19
 489,500 12.12 12.22 12.06 179,150 121,100 1.1
13/04/2020
12.12
 491,220 12.19 12.25 11.92 160,150 119,850 0.7
10/04/2020
12.19
 282,990 12.25 12.32 12.06 77,000 630 1.4
09/04/2020
12.25
 561,590 12.19 12.52 12.19 83,040 0 1.5
08/04/2020
12.19
 417,770 12.19 12.25 11.86 3,670 0 0.1
07/04/2020
12.19
 605,420 11.99 12.22 11.79 96,330 0 1.8
06/04/2020
11.99
 598,430 11.29 11.99 11.36 13,830 0 0.2
03/04/2020
11.29
 339,940 10.93 11.43 11.00 17,150 500 0.3
01/04/2020
10.93
 153,810 10.76 11.03 10.76 200 17,690 -0.3
31/03/2020
10.76
 431,170 11.00 11.23 10.60 5,200 4,460 0.0
30/03/2020
11.00
 318,450 11.06 11.06 10.60 5,000 3,000 0.0
27/03/2020
11.06
 258,190 11.03 11.16 10.86 51,940 58,000 -0.1
26/03/2020
11.03
 347,300 11.13 11.19 10.93 81,180 173,970 -1.5
25/03/2020
11.13
 297,110 10.90 11.26 11.00 31,000 202,080 -2.9
24/03/2020
10.90
 368,930 10.83 11.06 10.83 9,480 274,280 -4.4
23/03/2020
10.83
 519,200 11.59 11.59 10.83 24,500 286,250 -4.4
20/03/2020
11.59
 295,750 11.82 11.92 11.29 18,070 93,910 -1.3
19/03/2020
11.82
 261,650 11.29 11.92 11.19 8,100 18,660 -0.2
18/03/2020
11.29
 240,330 11.23 11.59 11.29 0 116,670 -2.0
17/03/2020
11.23
 790,680 11.13 11.26 10.80 0 566,700 -9.5
16/03/2020
11.13
 579,440 11.59 11.82 11.13 71,900 529,280 -7.8
13/03/2020
11.59
 1,023,590 11.96 11.96 11.13 217,400 500,010 -4.9
12/03/2020
11.96
 373,010 12.72 12.72 11.89 20,000 135,600 -2.1
11/03/2020
12.72
 217,550 12.85 13.18 12.45 66,500 108,410 -0.8
10/03/2020
12.85
 139,420 12.52 12.92 12.32 9,610 1,900 0.1
09/03/2020
12.52
 495,860 13.18 13.18 12.35 21,190 161,340 -2.7
06/03/2020
13.18
 69,810 13.18 13.18 13.05 0 690 -0.0
05/03/2020
13.18
 192,150 13.21 13.28 13.12 13,370 128,540 -2.3
04/03/2020
13.21
 71,920 13.18 13.21 12.98 0 32,590 -0.6
03/03/2020
13.18
 181,630 13.08 13.31 13.08 1,130 32,280 -0.6
02/03/2020
13.08
 97,490 13.05 13.21 13.05 8,380 27,590 -0.4
28/02/2020
13.05
 216,630 13.21 13.21 12.88 410 7,640 -0.1
27/02/2020
13.21
 104,660 13.08 13.35 13.05 20,380 31,450 -0.2
26/02/2020
13.08
 148,650 12.88 13.12 12.85 2,710 0 0.1
25/02/2020
12.88
 613,970 12.85 12.92 12.59 8,680 457,600 -8.6
24/02/2020
12.85
 456,290 13.45 13.45 12.72 6,790 46,710 -0.8
21/02/2020
13.45
 196,030 13.51 13.58 13.45 0 114,730 -2.3
20/02/2020
13.51
 144,240 13.35 13.55 13.35 130 5,000 -0.1
19/02/2020
13.35
 146,890 13.48 13.55 13.35 0 86,580 -1.8
18/02/2020
13.48
 273,990 13.65 13.71 13.38 800 15,220 -0.3
17/02/2020
13.65
 174,670 13.91 13.91 13.65 15,260 5,460 0.2
14/02/2020
13.91
 225,660 13.94 13.94 13.58 30,370 20,110 0.2
13/02/2020
13.94
 157,210 14.04 14.08 13.84 10,200 15,600 -0.1
12/02/2020
14.04
 467,170 13.84 14.18 13.81 250,120 47,340 4.3
11/02/2020
13.84
 131,460 13.51 13.91 13.51 24,150 5,010 0.4
10/02/2020
13.51
 147,400 13.61 13.61 13.28 1,410 0 0.0
07/02/2020
13.61
 289,610 13.31 13.71 13.25 46,520 5,000 0.8
06/02/2020
13.31
 355,150 12.75 13.31 12.82 28,260 69,500 -0.8
05/02/2020
12.75
 213,610 12.59 12.82 12.59 1,490 5,000 -0.1
04/02/2020
12.59
 183,600 12.39 12.88 12.39 722,100 332,700 6.8
03/02/2020
12.39
 393,950 12.75 12.75 11.92 170,350 79,670 1.7
31/01/2020
12.75
 174,620 13.12 13.21 12.68 601,050 23,970 10.6
30/01/2020
13.12
 486,140 12.62 13.12 12.59 146,100 256,550 -2.2
22/01/2020
12.62
 126,800 12.42 12.72 12.39 204,050 195,550 0.2
21/01/2020
12.42
 107,650 12.19 12.42 12.19 182,200 748,010 -10.5
20/01/2020
12.19
 123,860 12.12 12.25 12.12 29,000 48,910 -0.4
17/01/2020
12.12
 223,890 12.35 12.35 12.12 55,010 130,320 -1.4
16/01/2020
12.35
 138,410 12.35 12.45 12.25 62,350 75,210 -0.2
15/01/2020
12.35
 137,510 12.25 12.52 12.25 41,540 49,220 -0.1
14/01/2020
12.25
 102,600 12.19 12.45 12.12 28,860 23,410 0.1

Chính sách bảo mật | Điều khoản sử dụng |