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) 		-2 -7.26% 28,738,500 918,100 25.4
25.50
28.90
26
2 tháng
(2026-01-19) 		-0.25 -0.97% 57,256,900 5,708,300 153.1
25.50
28.90
26
3 tháng
(2025-12-18) 		1.55 6.46% 89,896,200 2,892,700 81.2
24
28.90
26
6 tháng
(2025-09-19) 		2.61 11.39% 171,028,200 5,790,300 149.1
21.05
28.90
26
12 tháng
(2025-03-24) 		6.48 34.01% 319,654,600 -578,889 54.1
15.73
28.90
26
24 tháng
(2024-03-28) 		2.19 9.40% 445,603,700 1,768,509 103.0
15.73
28.90
26
36 tháng
(2023-04-03) 		0.50 2% 630,377,000 -8,928,698 -178.6
15.73
28.90
26
60 tháng
(2021-04-13) 		9.21 56.37% 1,158,687,300 -6,327,596 -146.4
13.57
28.90
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
15.72
 365,260 15.72 15.84 15.67 172,000 100,000 2.3
29/11/2017
15.72
 108,390 15.47 15.72 15.18 37,000 4,410 1.0
28/11/2017
15.47
 276,020 15.42 15.47 15.28 260,000 104,490 4.9
27/11/2017
15.42
 216,140 15.37 15.42 15.18 165,060 7,690 5.0
24/11/2017
15.37
 160,280 15.28 15.42 15.08 96,300 15,630 2.5
23/11/2017
15.28
 242,140 15.13 15.28 14.96 166,690 4,620 5.1
22/11/2017
15.13
 622,220 14.64 15.23 14.50 429,850 4,600 13.1
21/11/2017
14.64
 908,520 14.64 14.84 14.59 452,030 554,330 -3.1
20/11/2017
14.64
 411,540 15.03 15.13 14.59 149,250 159,240 -0.3
17/11/2017
15.03
 256,370 15.18 15.18 14.98 14,330 2,550 0.4
16/11/2017
15.18
 303,530 15.33 15.33 15.08 120,850 170,000 -1.5
15/11/2017
15.33
 285,400 15.42 15.42 15.20 210,100 152,720 1.8
14/11/2017
15.42
 567,400 14.84 15.42 14.93 249,850 107,730 4.4
13/11/2017
14.84
 349,600 14.96 14.98 14.79 31,430 105,320 -2.2
10/11/2017
14.96
 236,260 14.84 14.96 14.74 42,220 19,800 0.7
09/11/2017
14.84
 363,610 14.64 14.93 14.54 172,580 5,530 5.0
08/11/2017
14.64
 810,040 14.74 14.81 14.62 505,460 37,770 14.0
07/11/2017
14.74
 166,320 14.81 14.84 14.64 85,790 1,570 2.5
06/11/2017
14.81
 873,810 14.69 14.96 14.59 488,560 8,890 14.4
03/11/2017
14.69
 1,184,110 14.64 14.89 14.62 979,060 74,150 27.1
02/11/2017
14.64
 360,180 14.64 14.79 14.59 249,940 3,780 7.4
01/11/2017
14.64
 349,680 14.62 14.91 14.59 71,580 72,050 -0.0
31/10/2017
14.62
 421,330 14.62 14.62 14.25 269,970 14,690 7.6
30/10/2017
14.62
 611,040 15.13 15.13 14.40 133,290 72,430 1.8
27/10/2017
15.13
 618,410 14.50 15.13 14.50 106,880 26,160 2.5
26/10/2017
14.50
 135,540 14.52 14.54 14.20 29,200 3,540 0.8
25/10/2017
14.52
 363,770 14.35 14.69 14.35 29,780 4,600 0.8
24/10/2017
14.35
 451,880 13.91 14.40 13.81 70,850 85,140 -0.4
23/10/2017
13.91
 217,480 13.84 13.91 13.62 134,800 3,800 3.7
20/10/2017
13.84
 218,530 13.96 13.96 13.76 55,790 4,880 1.4
19/10/2017
13.96
 269,040 13.81 14.01 13.76 63,660 2,670 1.7
18/10/2017
13.81
 442,440 13.98 14.01 13.81 327,450 228,880 2.8
17/10/2017
13.98
 374,790 14.25 14.25 13.91 50,800 11,990 1.1
16/10/2017
14.25
 347,680 14.28 14.30 13.96 139,550 3,460 4.0

Chính sách bảo mật | Điều khoản sử dụng |