CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

23.85
-0.20
(-0.83%)
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
(2025-11-05) 		-0.05 -0.21% 18,330,100 -1,459,200 -34.8
22.90
24.25
23.85
2 tháng
(2025-10-06) 		1.35 5.97% 53,180,600 1,355,000 30.9
21.05
25.20
23.85
3 tháng
(2025-09-08) 		3.44 16.67% 87,796,400 3,788,700 88.1
20.61
25.20
23.85
6 tháng
(2025-06-09) 		6.48 36.91% 190,201,800 -1,122,600 4.0
17.32
25.20
23.85
12 tháng
(2024-12-10) 		5.86 32.21% 253,027,000 -4,262,230 -42.6
15.73
25.20
23.85
24 tháng
(2023-12-18) 		2.46 11.38% 415,628,500 -5,004,447 -77.0
15.73
25.20
23.85
36 tháng
(2022-12-21) 		2.06 9.36% 575,340,000 -12,547,438 -288.4
15.73
28.87
23.85
60 tháng
(2020-12-31) 		6.62 38.01% 1,114,296,360 -18,728,666 -449.6
13.57
28.87
23.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
14.21
 960,420 14.21 14.40 14.11 1,130,000 823,240 7.0
03/12/2019
14.21
 529,280 14.18 14.37 13.99 1,275,000 1,035,040 5.4
02/12/2019
14.18
 112,400 14.24 14.24 14.08 600,500 571,840 0.7
29/11/2019
14.24
 218,070 14.33 14.33 14.21 264,000 359,020 -2.1
28/11/2019
14.33
 513,680 14.27 14.33 14.15 268,140 533,340 -6.0
27/11/2019
14.27
 182,060 14.37 14.43 14.27 3,020 67,200 -1.5
26/11/2019
14.37
 203,930 14.37 14.65 14.37 1,463,089 1,677,179 -4.9
25/11/2019
14.37
 274,600 14.33 14.43 14.30 90 230,250 -5.2
22/11/2019
14.33
 252,530 14.30 14.43 14.27 0 157,510 -3.6
21/11/2019
14.30
 1,057,190 14.49 14.49 14.27 1,730 406,430 -9.2
20/11/2019
14.49
 158,380 14.49 14.49 14.40 0 98,930 -2.3
19/11/2019
14.49
 160,660 14.62 14.62 14.46 1,700 100,200 -2.3
18/11/2019
14.62
 414,760 14.65 14.71 14.43 35,780 268,330 -5.4
15/11/2019
14.65
 112,370 14.71 14.74 14.65 33,000 44,310 -0.3
14/11/2019
14.71
 111,780 14.68 14.74 14.65 23,000 34,230 -0.3
13/11/2019
14.68
 388,630 14.65 15.03 14.65 28,620 236,450 -4.9
12/11/2019
14.65
 151,870 14.49 14.68 14.49 8,900 48,820 -0.9
11/11/2019
14.49
 190,960 14.49 14.59 14.46 3,100 61,500 -1.3
08/11/2019
14.49
 129,910 14.49 14.49 14.43 0 10,440 -0.2
07/11/2019
14.49
 110,210 14.46 14.49 14.43 3,000 45,440 -1.0
06/11/2019
14.46
 146,270 14.59 14.59 14.43 53,000 122,200 -1.6
05/11/2019
14.59
 294,940 14.49 14.59 14.37 4,120 13,480 -0.2
04/11/2019
14.49
 222,330 14.55 14.55 14.46 203,510 275,890 -1.7
01/11/2019
14.55
 69,970 14.49 14.55 14.46 113,500 125,000 -0.3
31/10/2019
14.49
 70,370 14.49 14.49 14.43 53,500 79,920 -0.6
30/10/2019
14.49
 316,380 14.59 14.62 14.40 23,170 107,000 -1.9
29/10/2019
14.59
 302,570 14.59 14.65 14.49 7,440 250,000 -5.6
28/10/2019
14.59
 171,450 14.59 14.59 14.43 720 0 0.0
25/10/2019
14.59
 107,610 14.68 14.68 14.59 20 50,000 -1.2
24/10/2019
14.68
 399,310 14.68 14.71 14.49 3,000 247,940 -5.7
23/10/2019
14.68
 116,910 14.68 14.71 14.62 3,000 50,770 -1.1
22/10/2019
14.68
 50,730 14.68 14.74 14.55 3,100 20,000 -0.4
21/10/2019
14.68
 183,350 14.68 14.81 14.59 3,000 65,000 -1.4
18/10/2019
14.68
 655,540 14.46 14.96 14.68 13,000 220,770 -4.9
17/10/2019
14.46
 129,200 14.46 14.55 14.37 15,000 20,000 -0.1
16/10/2019
14.46
 167,490 14.49 14.68 14.37 14,000 53,250 -0.9
15/10/2019
14.49
 134,870 14.30 14.52 14.30 17,000 75,950 -1.4
14/10/2019
14.30
 938,150 14.90 14.93 14.24 8,920 4,000 0.1
11/10/2019
14.90
 169,940 14.90 15.00 14.84 0 0 0
10/10/2019
14.90
 139,670 15.03 15.06 14.87 400 14,250 -0.3
09/10/2019
15.03
 114,540 15.00 15.03 14.93 0 1,550 -0.0
08/10/2019
15.00
 107,280 15.00 15.06 14.93 10,000 0 0.2
07/10/2019
15.00
 66,820 14.96 15.03 14.96 0 19,500 -0.5
04/10/2019
14.96
 341,160 15.12 15.18 14.96 0 10,000 -0.2
03/10/2019
15.12
 113,600 15.09 15.12 15.00 0 0 0
02/10/2019
15.09
 464,680 15.18 15.22 15.09 10,000 100,000 -2.2
01/10/2019
15.18
 219,130 15.12 15.22 15.12 0 90,410 -2.2
30/09/2019
15.12
 488,470 15.12 15.22 15.06 7,000 100,000 -2.2
27/09/2019
15.12
 262,650 15.15 15.15 15.06 0 78,650 -1.9
26/09/2019
15.15
 405,030 15.06 15.18 15.00 0 120,000 -2.9
25/09/2019
15.06
 251,870 15.12 15.15 14.87 15,000 0 0.4
24/09/2019
15.12
 166,550 15.09 15.28 15.09 10 101,460 -2.4
23/09/2019
15.09
 166,150 14.87 15.37 15.06 0 66,970 -1.6
20/09/2019
14.87
 4,619,110 15.41 15.41 14.87 63,000 4,477,420 -104.7
19/09/2019
15.41
 205,180 15.50 15.50 15.37 6,600 125,590 -2.9
18/09/2019
15.50
 119,650 15.50 15.50 15.37 12,000 23,150 -0.3
17/09/2019
15.50
 149,550 15.56 15.56 15.37 0 3,000 -0.1
16/09/2019
15.56
 205,290 15.75 15.78 15.53 1,140 111,650 -2.8
13/09/2019
15.75
 147,680 15.78 15.78 15.69 0 74,450 -1.9
12/09/2019
15.78
 299,700 15.75 15.88 15.72 0 256,000 -6.4
11/09/2019
15.75
 309,400 15.94 16.07 15.72 11,800 275,010 -6.6
10/09/2019
15.94
 306,870 15.94 16.04 15.78 100,360 185,200 -2.1
09/09/2019
15.94
 81,500 15.88 16.00 15.81 0 0 0
06/09/2019
15.88
 28,070 15.94 16.04 15.85 0 0 0
05/09/2019
15.94
 89,480 15.81 16.13 15.78 0 0 0
04/09/2019
15.81
 65,000 16.00 16.13 15.81 1,500 0 0.0
03/09/2019
16.00
 94,760 16.07 16.26 16.00 16,000 0 0.4
30/08/2019
16.07
 78,280 15.88 16.07 15.94 22,000 0 0.6
29/08/2019
15.88
 58,040 15.81 15.88 15.78 0 16,060 -0.4
28/08/2019
15.81
 108,570 15.72 16.07 15.66 100 0 0.0
27/08/2019
15.72
 99,460 15.69 15.78 15.69 290 16,060 -0.4
26/08/2019
15.69
 115,380 15.69 15.75 15.56 3,330 0 0.1
23/08/2019
15.69
 181,640 15.66 15.88 15.59 10,000 97,440 -2.2
22/08/2019
15.66
 129,810 15.66 15.66 15.56 5,500 83,340 -1.9
21/08/2019
15.66
 314,670 15.75 15.75 15.63 16,000 170,890 -3.9
20/08/2019
15.75
 192,910 15.53 15.81 15.50 5,000 148,000 -3.6
19/08/2019
15.53
 101,360 15.53 15.66 15.50 9,200 86,180 -1.9
16/08/2019
15.53
 160,330 15.50 15.72 15.50 50,000 132,100 -2.0
15/08/2019
15.50
 217,060 15.63 15.75 15.25 0 109,860 -2.7
14/08/2019
15.63
 94,220 15.69 15.78 15.56 0 46,520 -1.2
13/08/2019
15.69
 164,970 15.50 15.75 15.50 20,000 87,790 -1.7
12/08/2019
15.50
 87,950 15.34 15.63 15.37 0 46,490 -1.1
09/08/2019
15.34
 250,530 15.28 15.53 15.28 6,100 234,340 -5.6
08/08/2019
15.28
 273,180 15.28 15.37 15.22 6,000 206,080 -4.8
07/08/2019
15.28
 226,940 15.41 15.44 15.28 6,000 180,000 -4.2
06/08/2019
15.41
 230,950 15.72 15.72 14.81 330 200,000 -4.8
05/08/2019
15.72
 180,940 15.75 15.81 15.63 30,000 152,210 -3.0
02/08/2019
15.75
 257,970 15.94 15.94 15.63 31,330 166,720 -3.4
01/08/2019
15.94
 50,290 16.07 16.19 15.94 1,160 14,420 -0.3
31/07/2019
16.07
 101,010 16.13 16.13 15.94 0 1,000 -0.0
30/07/2019
16.13
 126,050 16.26 16.38 16.13 0 20,000 -0.5
29/07/2019
16.26
 32,280 16.07 16.32 16.07 40 0 0.0
26/07/2019
16.07
 82,210 16.13 16.13 15.94 5,500 9,500 -0.1
25/07/2019
16.13
 121,590 16.32 16.32 16.10 0 5,000 -0.1
24/07/2019
16.32
 183,000 16.38 16.44 16.22 8,030 50,680 -1.1
23/07/2019
16.38
 135,960 16.48 16.70 16.38 31,060 55,900 -0.6
22/07/2019
16.48
 233,380 16.63 16.63 16.26 50,500 16,120 0.9
19/07/2019
16.63
 384,590 16.73 16.76 16.60 2,670 41,350 -1.0
18/07/2019
16.73
 126,550 16.79 16.82 16.70 0 18,040 -0.5
17/07/2019
16.79
 83,720 16.79 16.89 16.76 4,000 15,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |