CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26
0.45
(1.76%)
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
(2026-02-23) 		-1.60 -5.81% 27,970,700 1,060,100 29.1
25.50
28.90
25.55
2 tháng
(2026-01-16) 		0 0% 59,445,500 5,141,200 138.3
25.50
28.90
25.55
3 tháng
(2025-12-17) 		2.75 11.85% 89,401,200 3,135,100 87.2
23.20
28.90
25.55
6 tháng
(2025-09-18) 		3.93 17.86% 172,843,300 6,388,400 163.1
21.05
28.90
25.55
12 tháng
(2025-03-24) 		6.88 36.11% 318,886,800 -436,889 57.8
15.73
28.90
25.55
24 tháng
(2024-03-27) 		2.55 10.89% 446,107,500 1,833,009 104.8
15.73
28.90
25.55
36 tháng
(2023-04-03) 		0.90 3.60% 629,609,200 -8,786,698 -174.9
15.73
28.90
25.55
60 tháng
(2021-04-12) 		9.50 57.75% 1,158,287,700 -6,311,396 -145.5
13.57
28.90
25.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |