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)
16/07/2019
16.79
 136,800 16.79 16.92 16.79 15,500 24,680 -0.2
15/07/2019
16.79
 116,960 16.85 16.92 16.79 0 33,380 -0.9
12/07/2019
16.85
 161,910 16.89 16.95 16.85 0 33,140 -0.9
11/07/2019
16.89
 86,210 16.95 17.01 16.82 1,120 17,010 -0.4
10/07/2019
16.95
 67,140 16.95 17.08 16.92 0 15,540 -0.4
09/07/2019
16.95
 94,700 17.01 17.01 16.89 0 20,250 -0.5
08/07/2019
17.01
 47,570 17.14 17.14 16.95 16,760 7,530 0.2
05/07/2019
17.14
 70,710 17.08 17.23 17.08 800 6,660 -0.2
04/07/2019
17.08
 150,150 16.92 17.20 16.92 13,000 16,000 -0.1
03/07/2019
16.92
 79,410 16.92 16.98 16.92 0 0 0
02/07/2019
16.92
 76,510 16.95 16.98 16.79 100,100 98,170 0.1
01/07/2019
16.95
 150,420 16.82 17.04 16.92 27,030 7,160 0.5
28/06/2019
16.82
 89,360 16.85 17.01 16.79 42,040 0 1.1
27/06/2019
16.85
 88,530 16.95 17.01 16.82 38,040 0 1.0
26/06/2019
16.95
 158,580 17.01 17.01 16.89 35,610 0 1.0
25/06/2019
17.01
 70,120 17.08 17.17 16.98 21,940 9,680 0.3
24/06/2019
17.08
 171,070 16.70 17.11 16.76 41,790 9,030 0.9
21/06/2019
16.70
 276,490 17.11 17.23 16.70 720 244,100 -6.4
20/06/2019
17.11
 32,080 17.08 17.20 17.04 0 0 0
19/06/2019
17.08
 342,450 17.01 17.26 17.01 500 154,040 -4.2
18/06/2019
17.01
 249,780 16.92 17.01 16.85 200,000 184,190 0.4
17/06/2019
16.92
 196,890 16.79 16.98 16.82 0 100,000 -2.7
14/06/2019
16.79
 190,890 16.70 17.01 16.70 35,360 98,070 -1.7
13/06/2019
16.70
 301,740 17.08 17.08 16.70 11,840 128,240 -3.1
12/06/2019
17.08
 136,670 17.08 17.20 17.01 8,840 0 0.2
11/06/2019
17.08
 138,290 17.14 17.14 17.01 18,660 38,450 -0.5
10/06/2019
17.14
 100,320 17.11 17.30 17.01 17,760 38,550 -0.6
07/06/2019
17.11
 84,590 16.95 17.26 16.92 12,940 38,450 -0.7
06/06/2019
16.95
 50,390 16.92 16.98 16.89 0 0 0
05/06/2019
16.92
 113,700 16.92 17.08 16.76 18,640 60,000 -1.1
04/06/2019
16.92
 272,100 17.01 17.08 16.79 127,300 143,630 -0.4
03/06/2019
17.01
 133,750 17.01 17.01 16.73 89,320 8,440 2.2
31/05/2019
17.01
 166,360 17.14 17.26 17.01 71,270 4,870 1.8
30/05/2019
17.14
 124,750 17.33 17.33 17.14 1,000 63,000 -1.7
29/05/2019
17.33
 111,820 17.30 17.64 17.30 39,450 66,320 -0.7
28/05/2019
17.30
 168,690 17.14 17.64 17.14 3,620 0 0.1
27/05/2019
17.14
 216,170 17.45 17.45 17.14 5,000 66,010 -1.7
24/05/2019
17.45
 187,380 17.67 17.86 17.45 18,700 8,900 0.3
23/05/2019
17.67
 244,700 17.67 17.89 17.58 31,500 100,000 -1.9
22/05/2019
17.67
 464,720 17.99 18.24 17.67 26,680 164,970 -3.9
21/05/2019
17.99
 899,870 17.71 18.15 17.58 149,700 254,460 -3.0
20/05/2019
17.71
 388,470 17.77 17.77 17.45 38,240 213,510 -4.9
17/05/2019
17.77
 415,540 17.58 18.24 17.58 79,510 217,650 -3.9
16/05/2019
17.58
 137,090 17.67 17.67 17.55 32,080 4,800 0.8
15/05/2019
17.67
 884,100 16.89 17.86 16.89 425,190 602,450 -4.8
14/05/2019
16.89
 121,940 17.01 17.08 16.85 1,420 38,750 -1.0
13/05/2019
17.01
 144,770 16.92 17.14 16.92 6,410 85,730 -2.1
10/05/2019
16.92
 32,990 17.01 17.01 16.92 0 0 0
09/05/2019
17.01
 75,570 16.89 17.23 16.76 56,800 0 1.5
08/05/2019
16.89
 63,630 16.89 16.89 16.70 19,950 26,100 -0.2
07/05/2019
16.89
 55,550 16.85 16.92 16.70 163,240 149,780 0.4
06/05/2019
16.85
 69,840 17.01 17.01 16.73 22,000 3,000 0.5
03/05/2019
17.01
 73,900 17.14 17.26 17.01 16,300 13,770 0.1
02/05/2019
17.14
 140,510 17.11 17.33 17.08 23,900 87,800 -1.7
26/04/2019
17.11
 105,730 16.98 17.11 16.98 13,790 3,000 0.3
25/04/2019
16.98
 61,620 16.85 16.98 16.85 10,790 3,000 0.2
24/04/2019
16.85
 61,090 16.76 16.85 16.76 0 8,380 -0.2
23/04/2019
16.76
 91,310 16.76 16.85 16.70 23,540 26,000 -0.1
22/04/2019
16.76
 64,640 16.70 17.01 16.70 0 0 0
19/04/2019
16.70
 248,630 16.85 16.95 16.70 46,190 0 1.2
18/04/2019
16.85
 131,770 17.26 17.26 16.70 11,800 4,530 0.2
17/04/2019
17.26
 250,360 17.20 17.26 17.08 10,100 54,370 -1.2
16/04/2019
17.20
 153,460 16.98 17.20 16.70 21,870 1,130 0.6
12/04/2019
16.98
 43,800 16.98 17.01 16.70 19,810 5,750 0.4
11/04/2019
16.98
 81,550 16.79 16.98 16.76 19,910 0 0.5
10/04/2019
16.79
 62,840 17.08 17.08 16.70 0 0 0
09/04/2019
17.08
 44,680 17.14 17.26 16.89 0 1,390 -0.0
08/04/2019
17.14
 93,960 17.14 17.26 17.11 26,410 6,100 0.6
05/04/2019
17.14
 128,200 16.89 17.20 16.85 3,100 0 0.1
04/04/2019
16.89
 77,860 17.01 17.14 16.89 8,830 27,480 -0.5
03/04/2019
17.01
 109,350 17.08 17.08 16.82 89,600 86,940 0.1
02/04/2019
17.08
 58,130 16.98 17.17 16.98 0 100 -0.0
01/04/2019
16.98
 57,590 17.01 17.20 16.92 10 0 0.0
29/03/2019
17.01
 43,440 16.98 17.20 17.01 0 1,010 -0.0
28/03/2019
16.98
 76,250 17.14 17.33 16.98 0 0 0
27/03/2019
17.14
 20,240 16.85 17.30 16.89 500 0 0.0
26/03/2019
16.85
 76,880 16.82 17.14 16.70 14,710 3,720 0.3
25/03/2019
16.82
 198,190 17.33 17.33 16.76 4,500 1,410 0.1
22/03/2019
17.33
 83,620 17.33 17.39 17.08 3,770 1,070 0.1
21/03/2019
17.33
 126,790 17.64 17.89 17.33 18,100 1,140 0.5
20/03/2019
17.64
 333,600 17.08 18.21 16.92 35,700 138,180 -2.9
19/03/2019
17.08
 657,530 17.67 17.83 16.67 7,760 251,990 -6.7
18/03/2019
17.67
 406,090 18.24 18.24 17.64 9,920 196,150 -5.2
15/03/2019
18.24
 202,120 18.52 18.52 17.96 22,700 0 0.7
14/03/2019
18.52
 168,810 18.40 18.56 18.27 66,420 0 1.9
13/03/2019
18.40
 217,340 18.59 18.90 18.37 41,900 105,980 -1.9
12/03/2019
18.59
 933,890 17.58 18.71 17.58 202,820 313,770 -3.3
11/03/2019
17.58
 256,170 17.89 18.15 17.48 1,000 112,330 -3.1
08/03/2019
17.89
 128,440 18.21 18.24 17.83 880 26,080 -0.7
07/03/2019
18.21
 109,510 18.21 18.27 17.77 29,670 3,230 0.8
06/03/2019
18.21
 95,350 18.24 18.34 18.05 13,700 30,250 -0.5
05/03/2019
18.24
 167,140 17.96 18.40 17.89 23,450 4,660 0.5
04/03/2019
17.96
 301,040 18.40 18.40 17.96 134,060 42,770 2.6
01/03/2019
18.40
 168,610 18.30 18.40 18.15 97,920 4,620 2.7
28/02/2019
18.30
 187,710 18.59 18.59 18.27 120,130 1,270 3.5
27/02/2019
18.59
 193,150 18.78 18.84 18.59 124,260 8,740 3.4
26/02/2019
18.78
 768,480 18.27 18.78 18.27 453,440 85,520 10.9
25/02/2019
18.27
 467,330 17.77 18.27 17.52 343,980 214,470 3.7
22/02/2019
17.77
 270,020 18.27 18.30 17.77 171,480 11,870 4.6
21/02/2019
18.27
 461,580 18.62 18.65 18.15 267,430 6,050 7.6

Chính sách bảo mật | Điều khoản sử dụng |