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)
04/05/2018
14.86
 651,340 15.15 15.23 14.79 275,940 632,310 -10.9
03/05/2018
15.15
 471,840 15.15 15.15 14.84 236,140 330,060 -2.9
02/05/2018
15.15
 301,760 15.37 15.59 15.15 102,910 169,150 -2.0
27/04/2018
15.37
 201,360 15.47 15.62 15.28 50,800 66,800 -0.5
26/04/2018
15.47
 436,400 15.62 15.62 15.37 351,940 113,070 7.6
24/04/2018
15.62
 336,940 14.89 15.76 14.69 268,180 74,500 6.2
23/04/2018
14.89
 213,160 15.74 15.76 14.89 110,690 186,200 -2.4
20/04/2018
15.74
 273,800 15.57 16.06 15.45 32,060 80,008 -1.5
19/04/2018
15.57
 588,290 15.47 15.76 15.47 215,340 77,500 4.4
18/04/2018
15.47
 450,700 15.42 15.57 15.42 251,320 441,040 -6.0
17/04/2018
15.42
 464,610 15.45 15.47 15.40 589,510 617,090 -0.9
16/04/2018
15.45
 353,540 15.42 15.54 15.15 452,850 270,000 5.8
13/04/2018
15.42
 218,470 15.62 15.72 15.40 35,210 116,000 -2.6
12/04/2018
15.62
 217,470 15.28 15.72 15.18 335,900 250,800 2.7
11/04/2018
15.28
 339,890 15.28 15.86 15.18 65,960 219,880 -4.8
10/04/2018
15.28
 641,090 15.52 15.62 15.18 200,110 367,000 -5.2
09/04/2018
15.52
 241,280 16.11 16.25 15.47 101,850 104,000 -0.1
06/04/2018
16.11
 386,470 16.08 16.84 16.08 230,820 251,040 -0.7
05/04/2018
16.08
 385,890 15.03 16.08 15.23 3,500 56,540 -1.8
04/04/2018
15.03
 700,150 15.06 15.13 15.01 1,881,320 500,000 39.8
03/04/2018
15.06
 1,069,050 15.06 15.13 14.98 758,390 836,000 -2.4
02/04/2018
15.06
 541,780 15.03 15.13 15.03 352,310 315,820 1.1
30/03/2018
15.03
 742,460 15.06 15.06 14.93 600,310 310,650 8.9
29/03/2018
15.06
 923,920 15.03 15.08 15.03 757,860 887,000 -4.0
28/03/2018
15.03
 519,620 15.13 15.13 15.03 240,130 430,000 -5.9
27/03/2018
15.13
 196,020 15.13 15.13 15.08 121,210 88,700 1.0
26/03/2018
15.13
 928,950 15.13 15.13 15.03 774,760 700,880 2.3
23/03/2018
15.13
 1,521,580 15.13 15.18 14.98 1,439,700 799,700 19.8
22/03/2018
15.13
 481,230 15.18 15.18 15.08 297,060 245,000 1.6
21/03/2018
15.18
 704,930 14.89 15.33 14.69 277,250 603,850 -10.2
20/03/2018
14.89
 1,064,950 15.23 15.23 14.79 494,230 912,460 -12.8
19/03/2018
15.23
 280,420 15.20 15.42 15.20 1,600 37,550 -1.1
16/03/2018
15.20
 478,480 15.23 15.37 15.03 274,820 346,410 -2.2
15/03/2018
15.23
 291,830 14.64 15.23 14.67 381,270 256,400 3.9
14/03/2018
14.64
 502,900 15.13 15.15 14.50 938,850 1,000,000 -1.8
13/03/2018
15.13
 138,520 14.30 15.13 14.25 34,980 0 1.1
12/03/2018
14.30
 669,800 14.45 14.50 14.23 0 500,000 -14.7
09/03/2018
14.45
 582,400 14.79 14.79 14.45 230 418,780 -12.5
08/03/2018
14.79
 551,380 15.18 15.42 14.79 50,180 454,870 -12.5
07/03/2018
15.18
 289,340 15.13 15.37 15.08 38,140 104,000 -2.0
06/03/2018
15.13
 196,910 15.37 15.45 14.89 1,690 67,520 -2.0
05/03/2018
15.37
 194,840 15.37 15.57 15.13 0 93,600 -2.9
02/03/2018
15.37
 149,850 15.37 15.62 15.18 540 0 0.0
01/03/2018
15.37
 390,670 15.47 15.62 15.18 11,230 227,920 -6.8
28/02/2018
15.47
 184,180 15.62 15.86 15.37 8,900 44,570 -1.1
27/02/2018
15.62
 325,190 16.35 16.35 15.52 238,320 434,000 -6.3
26/02/2018
16.35
 182,690 16.55 17.03 16.35 263,490 389,020 -4.2
23/02/2018
16.55
 247,580 16.11 16.64 16.25 296,550 215,240 2.7
22/02/2018
16.11
 402,440 15.52 16.55 15.15 250,950 14,480 7.9
21/02/2018
15.52
 105,190 15.62 15.72 15.47 64,730 57,890 0.2
13/02/2018
15.62
 111,540 15.13 15.86 15.13 1,680 72,550 -2.2
12/02/2018
15.13
 206,140 15.13 15.86 15.13 0 165,080 -5.2
09/02/2018
15.13
 263,780 15.62 15.62 14.64 0 159,600 -4.9
08/02/2018
15.62
 153,730 16.11 16.33 15.47 1,000 80,240 -2.6
07/02/2018
16.11
 144,820 16.11 16.35 16.03 52,040 1,613,090 -51.5
06/02/2018
16.11
 222,270 16.25 16.25 15.18 144,100 20,290 4.0
05/02/2018
16.25
 292,720 16.33 16.40 16.06 200,400 79,970 4.0
02/02/2018
16.33
 242,400 16.11 16.45 16.15 193,860 140,200 1.8
01/02/2018
16.11
 339,560 16.15 16.37 16.11 99,260 290,620 -6.3
31/01/2018
16.15
 193,630 16.59 16.59 16.11 25,000 45,830 -0.7
30/01/2018
16.59
 241,160 15.86 16.59 15.86 190,680 125,430 2.2
29/01/2018
15.86
 383,020 16.84 17.18 15.86 80,060 173,920 -3.2
26/01/2018
16.84
 140,810 16.01 17.08 15.76 58,430 30,630 1.0
25/01/2018
16.01
 504,340 17.06 17.06 16.01 102,220 198,170 -3.2
22/01/2018
17.06
 138,890 17.47 17.47 16.64 40,400 28,420 0.4
19/01/2018
17.47
 324,960 17.47 17.67 17.23 240,560 111,200 4.6
18/01/2018
17.47
 300,280 17.38 17.47 17.01 189,560 214,160 -0.9
17/01/2018
17.38
 822,660 17.67 17.67 17.03 564,690 265,000 10.6
16/01/2018
17.67
 166,570 17.84 17.84 17.47 25,330 94,270 -2.5
15/01/2018
17.84
 1,472,590 17.67 17.91 17.57 1,063,010 225,500 30.4
12/01/2018
17.67
 859,620 17.03 17.79 17.06 240,900 30 8.6
11/01/2018
17.03
 189,410 16.89 17.03 16.74 43,420 56,920 -0.5
10/01/2018
16.89
 282,100 16.59 16.94 16.69 154,320 110,280 1.5
09/01/2018
16.59
 158,460 16.59 16.64 16.40 79,940 7,000 2.5
08/01/2018
16.59
 122,220 16.64 16.64 16.15 58,490 0 2.0
05/01/2018
16.64
 238,420 16.94 17.08 16.59 110,970 49,310 2.1
04/01/2018
16.94
 156,840 17.06 17.08 16.45 112,910 29,950 2.9
03/01/2018
17.06
 278,380 16.69 17.08 16.69 204,530 22,000 6.4
02/01/2018
16.69
 287,820 16.35 16.69 16.25 197,340 2,000 6.6
29/12/2017
16.35
 378,040 15.76 16.40 15.76 231,010 50 7.7
28/12/2017
15.76
 37,440 16.01 16.01 15.72 500 800 -0.0
27/12/2017
16.01
 50,170 15.91 16.06 15.81 15,000 30 0.5
26/12/2017
15.91
 98,440 15.62 15.91 15.62 29,650 3,030 0.9
25/12/2017
15.62
 45,530 16.06 16.23 15.62 500 13,000 -0.4
22/12/2017
16.06
 45,200 15.86 16.28 15.72 23,750 0 0.8
21/12/2017
15.86
 186,970 16.11 16.11 15.86 2,490 620 0.1
20/12/2017
16.11
 80,430 16.11 16.50 15.86 0 160 -0.0
19/12/2017
16.11
 48,160 16.40 16.64 15.76 360 20 0.0
18/12/2017
16.40
 328,700 15.59 16.47 15.59 219,240 64,490 5.2
15/12/2017
15.59
 439,930 15.86 16.01 15.59 229,230 414,010 -5.9
14/12/2017
15.86
 41,830 15.50 15.86 15.62 15,870 220 0.5
13/12/2017
15.50
 83,700 15.89 16.08 15.50 22,060 39,540 -0.6
12/12/2017
15.89
 188,580 16.25 16.25 15.57 106,460 30,980 2.5
11/12/2017
16.25
 122,480 16.40 16.40 15.86 95,100 23,520 2.4
08/12/2017
16.40
 295,630 16.50 16.50 16.30 258,580 203,590 1.8
07/12/2017
16.50
 332,860 16.55 16.59 16.11 194,480 35,430 5.3
06/12/2017
16.55
 381,130 16.64 16.64 16.20 258,200 4,830 8.6
05/12/2017
16.64
 433,510 16.84 16.89 16.50 381,340 3,850 12.9
04/12/2017
16.84
 419,100 16.06 16.84 16.03 407,900 154,250 8.6
01/12/2017
16.06
 191,700 15.72 16.08 15.67 90,000 20,050 2.3

Chính sách bảo mật | Điều khoản sử dụng |