CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.35
-0.30
(-1.13%)
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
(2025-12-29) 		2.20 9% 38,881,000 -1,305,100 -32.6
24.35
26.65
26.35
2 tháng
(2025-12-01) 		3.05 12.92% 53,765,300 -1,821,000 -45.1
22.55
26.65
26.35
3 tháng
(2025-10-30) 		1.45 5.75% 77,518,700 -2,277,400 -55.6
22.55
26.65
26.35
6 tháng
(2025-08-01) 		6.81 34.32% 190,651,300 3,103,700 69.5
19.84
26.65
26.35
12 tháng
(2025-02-03) 		7.68 40.49% 292,290,200 -6,573,312 -96.9
15.73
26.65
26.35
24 tháng
(2024-02-15) 		3.38 14.54% 434,720,100 -4,291,579 -58.9
15.73
26.65
26.35
36 tháng
(2023-02-13) 		2.42 9.98% 606,757,800 -13,317,055 -303.9
15.73
28.87
26.35
60 tháng
(2021-02-23) 		9.68 57.07% 1,140,586,400 -15,945,596 -384.1
13.57
28.87
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |