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
(2025-11-04) 		-0.15 -0.62% 19,179,200 -1,118,200 -26.7
22.90
24.25
24.05
2 tháng
(2025-10-06) 		1.30 5.75% 52,070,300 1,537,100 35.3
21.05
25.20
24.05
3 tháng
(2025-09-05) 		2.56 11.95% 89,019,500 4,069,700 94.7
20.61
25.20
24.05
6 tháng
(2025-06-09) 		6.43 36.63% 189,091,500 -940,500 8.4
17.32
25.20
24.05
12 tháng
(2024-12-09) 		5.67 30.93% 252,277,600 -4,084,430 -38.3
15.73
25.20
24.05
24 tháng
(2023-12-15) 		2.18 10% 414,829,500 -4,876,547 -73.9
15.73
25.20
24.05
36 tháng
(2022-12-20) 		1.80 8.11% 574,770,400 -12,224,738 -280.2
15.73
28.87
24.05
60 tháng
(2020-12-30) 		6.68 38.57% 1,113,612,950 -18,529,736 -444.8
13.57
28.87
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
18.68
 984,100 18.97 19.11 18.68 93,000 158,500 -1.3
14/07/2025
18.97
 882,800 18.87 19.21 18.87 214,800 224,300 -0.2
11/07/2025
18.78
 860,700 18.97 19.11 18.78 10,400 235,800 0
10/07/2025
19.07
 760,600 19.21 19.26 19.02 56,200 257,400 0
09/07/2025
19.11
 1,202,100 19.11 19.26 19.02 169,200 275,500 0
08/07/2025
19.07
 1,844,100 18.87 19.11 18.78 267,900 284,100 -0.3
07/07/2025
18.82
 920,700 19.02 19.02 18.73 143,900 344,200 -3.9
04/07/2025
18.87
 900,400 18.39 18.87 18.39 195,700 136,100 1.1
03/07/2025
18.39
 824,600 18.39 18.68 18.29 180,700 209,700 -0.6
02/07/2025
18.39
 809,500 18.58 18.58 18.34 115,400 188,400 -1.4
01/07/2025
18.49
 869,200 18.53 18.68 18.29 131,300 179,300 -0.9
30/06/2025
18.63
 1,043,000 18.78 18.78 18.53 193,200 147,000 0.9
27/06/2025
18.68
 799,400 18.63 18.68 18.49 93,200 188,800 -1.8
26/06/2025
18.58
 803,800 18.78 18.82 18.49 191,700 164,600 0.5
25/06/2025
18.78
 1,193,100 18.97 18.97 18.68 236,000 136,200 1.9
24/06/2025
18.82
 2,735,300 18.49 19.07 18.49 474,100 179,600 5.7
23/06/2025
18.24
 1,375,400 17.61 18.29 17.57 339,000 35,500 5.6
20/06/2025
17.71
 484,500 17.86 17.86 17.66 4,100 199,100 -3.6
19/06/2025
17.71
 718,700 17.81 17.86 17.71 10,100 150,000 -2.6
18/06/2025
17.71
 649,900 17.57 17.71 17.37 9,800 125,000 -2.1
17/06/2025
17.57
 748,100 17.61 17.81 17.47 24,900 175,000 -2.7
16/06/2025
17.47
 838,200 17.32 17.57 17.32 89,300 175,200 -1.5
13/06/2025
17.32
 1,025,500 17.37 17.47 17.03 0 288,100 -5.2
12/06/2025
17.52
 526,000 17.47 17.66 17.42 0 231,100 -4.2
11/06/2025
17.42
 655,300 17.57 17.57 17.32 100 201,200 -3.6
10/06/2025
17.52
 483,800 17.57 17.71 17.52 3,900 151,600 -2.7
09/06/2025
17.57
 714,200 17.81 17.90 17.57 0 141,900 -2.6
06/06/2025
17.81
 741,500 18.10 18.20 17.81 68,500 150,200 -1.5
05/06/2025
17.95
 1,012,700 18.24 18.24 17.90 27,600 260,800 -4.3
04/06/2025
18.20
 937,600 18.34 18.68 18.20 10,800 205,600 -3.7
03/06/2025
18.34
 763,800 18.53 18.58 18.29 4,100 229,300 -4.3
02/06/2025
18.49
 1,256,100 18.10 18.58 17.90 45,300 313,400 -5.1
30/05/2025
18.05
 799,100 18.00 18.29 17.90 242,000 144,900 1.8
29/05/2025
17.90
 570,500 18.00 18.05 17.86 27,300 177,000 -2.8
28/05/2025
17.86
 1,187,700 17.81 18.20 17.81 102,900 254,200 -2.8
27/05/2025
17.76
 580,500 17.81 17.90 17.71 124,200 154,200 -0.6
26/05/2025
17.76
 584,700 17.57 17.76 17.32 82,600 176,400 -1.7
23/05/2025
17.57
 692,600 17.86 17.95 17.52 100 211,600 -3.9
22/05/2025
17.81
 532,900 17.90 18.20 17.81 5,100 180,600 0
21/05/2025
17.90
 537,700 18.15 18.15 17.81 2,500 205,000 -3.8
20/05/2025
18.10
 527,600 17.90 18.15 17.90 33,400 141,600 -2.0
19/05/2025
18.00
 445,200 18.20 18.24 17.95 8,500 222,300 0
16/05/2025
18.20
 1,015,800 17.81 18.39 17.71 106,200 114,200 0
15/05/2025
17.81
 603,000 18.10 18.20 17.81 13,200 83,100 0
14/05/2025
18.00
 446,700 18.00 18.05 17.90 27,100 81,300 0
13/05/2025
18.00
 528,100 18.15 18.15 17.95 10,800 116,700 0
12/05/2025
18.05
 1,017,400 18.44 18.49 18.00 6,300 105,700 0
09/05/2025
18.10
 451,200 18.10 18.29 17.95 177,700 85,100 0
08/05/2025
18.10
 341,900 18.24 18.29 17.95 8,500 106,900 0
07/05/2025
18.10
 925,800 17.42 18.20 17.42 190,000 86,500 0
06/05/2025
17.57
 369,000 17.81 17.81 17.57 59,500 63,600 0
05/05/2025
17.71
 634,600 17.08 17.71 16.99 0 102,000 0
29/04/2025
17.03
 228,400 17.08 17.18 16.94 13,400 76,900 -1.1
28/04/2025
17.08
 359,300 16.99 17.23 16.84 35,500 68,600 -0.6
25/04/2025
16.84
 595,600 16.79 17.03 16.74 110,300 100,000 0.2
24/04/2025
16.74
 775,600 16.94 17.08 16.65 138,500 137,200 0.0
23/04/2025
16.79
 769,400 16.99 17.18 16.60 54,800 172,500 -2.0
22/04/2025
17.03
 1,029,700 17.42 17.42 16.21 96,200 179,100 -1.5
21/04/2025
17.42
 486,200 17.76 18.00 17.42 63,100 94,400 -0.6
18/04/2025
17.76
 351,200 17.61 18.10 17.61 54,300 10,000 0.8
17/04/2025
17.57
 697,800 17.47 17.57 17.08 107,800 55,400 0.9
16/04/2025
17.47
 357,000 17.42 17.76 17.42 64,000 71,000 -0.1
15/04/2025
17.42
 417,700 17.71 17.71 17.28 83,700 122,300 -0.7
14/04/2025
17.71
 449,400 17.61 17.81 17.37 36,400 158,600 -2.2
11/04/2025
17.61
 897,700 17.61 17.61 17.13 198,400 162,300 0.6
10/04/2025
16.79
 83,500 16.79 16.79 16.79 0 51,600 -0.9
09/04/2025
15.73
 1,557,800 15.63 17.23 15.49 434,500 133,289 5.0
08/04/2025
16.55
 1,338,900 16.99 17.76 16.55 321,300 147,200 3.0
04/04/2025
17.76
 1,363,400 16.79 17.76 16.79 361,600 284,100 1.4
03/04/2025
18.00
 2,008,300 18.05 18.87 18.00 425,100 137,000 5.4
02/04/2025
19.31
 246,500 19.45 19.45 19.31 103,700 98,200 0.1
01/04/2025
19.31
 440,200 19.45 19.70 19.26 23,600 65,000 -0.8
31/03/2025
19.31
 366,100 19.45 19.55 19.31 63,100 60,200 0.1
28/03/2025
19.45
 418,400 19.50 19.79 19.40 56,100 51,500 0.1
27/03/2025
19.36
 222,200 19.40 19.65 19.36 17,900 45,400 -0.6
26/03/2025
19.36
 398,900 19.70 19.70 19.36 23,800 103,000 -1.6
25/03/2025
19.65
 539,300 19.16 19.65 19.11 0 0 0
24/03/2025
19.07
 192,900 19.07 19.21 19.07 42,900 69,100 -0.5
21/03/2025
19.07
 188,300 19.16 19.26 19.07 0 0 0
20/03/2025
19.21
 257,500 19.21 19.31 18.97 23,800 102,700 -1.6
19/03/2025
19.21
 300,700 19.45 19.74 19.21 0 69,600 -1.4
18/03/2025
19.40
 658,100 19.26 19.84 19.11 16,300 227,324 -4.3
17/03/2025
19.26
 323,300 18.92 19.31 18.92 91,500 146,800 -1.1
14/03/2025
18.92
 468,000 19.11 19.16 18.92 98,400 137,900 -0.8
13/03/2025
19.11
 511,600 19.31 19.50 19.11 102,900 78,000 0.5
12/03/2025
19.31
 462,100 19.45 19.55 19.26 4,900 77,600 -1.5
11/03/2025
19.45
 292,400 19.45 19.50 19.31 48,100 62,400 -0.3
10/03/2025
19.50
 580,600 19.65 19.70 19.36 81,200 218,800 -2.8
07/03/2025
19.55
 532,100 19.50 19.70 19.50 151,300 223,500 -1.5
06/03/2025
19.50
 708,600 19.70 19.84 19.50 87,900 317,300 -4.6
05/03/2025
19.65
 493,000 19.94 19.99 19.65 400 113,700 -2.3
04/03/2025
19.94
 403,200 20.13 20.18 19.89 300 129,500 -2.7
03/03/2025
20.08
 328,200 19.89 20.28 19.89 0 65,900 -1.4
28/02/2025
20.03
 415,600 20.08 20.28 19.79 14,100 96,900 -1.7
27/02/2025
20.03
 412,100 20.08 20.23 19.99 500 51,100 -1.1
26/02/2025
20.18
 509,500 20.57 20.57 20.18 12,000 128,100 -2.4
25/02/2025
20.57
 908,500 20.28 20.57 20.13 128,700 8,400 2.5
24/02/2025
20.08
 348,400 20.08 20.23 19.89 17,300 63,200 -1.0
21/02/2025
20.18
 495,000 20.03 20.18 19.94 7,600 59,600 -1.1
20/02/2025
20.08
 482,800 20.66 20.66 20.08 1,400 102,700 -2.1

Chính sách bảo mật | Điều khoản sử dụng |