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)
28/04/2014
2.47
 1,000 2.47 2.47 2.47 0 0 0
25/04/2014
2.47
 3,000 2.34 2.47 2.47 3,000 0 0.0
24/04/2014
2.34
 53,400 2.27 2.47 2.30 1,000 0 0.0
23/04/2014
2.27
 1,000 2.27 2.30 2.27 0 0 0
22/04/2014
2.27
 103,000 2.50 2.50 2.27 0 0 0
21/04/2014
2.50
 2,900 2.57 2.70 2.47 0 0 0
18/04/2014
2.57
 15,500 2.60 2.70 2.53 0 0 0
17/04/2014
2.60
 16,700 2.63 2.67 2.60 0 0 0
16/04/2014
2.63
 100 2.57 2.63 2.63 0 0 0
15/04/2014
2.57
 1,100 2.63 2.73 2.57 0 0 0
14/04/2014
2.63
 400 2.83 2.90 2.63 0 0 0
11/04/2014
2.83
 1,400 2.80 2.83 2.83 0 0 0
10/04/2014
2.80
 400 2.80 2.86 2.80 0 0 0
08/04/2014
2.80
 0 2.73 2.80 2.80 0 0 0
07/04/2014
2.73
 3,700 2.86 2.86 2.73 0 0 0
04/04/2014
2.86
 32,000 2.57 2.86 2.67 0 0 0
03/04/2014
2.57
 5,000 2.67 2.67 2.57 0 0 0
02/04/2014
2.67
 600 2.57 2.67 2.57 0 0 0
01/04/2014
2.57
 11,100 2.70 2.70 2.57 0 0 0
31/03/2014
2.70
 24,000 2.63 2.70 2.63 0 0 0
28/03/2014
2.63
 3,200 2.50 2.63 2.27 0 0 0
27/03/2014
2.50
 5,400 2.40 2.50 2.50 0 0 0
26/03/2014
2.40
 100 2.50 2.50 2.40 0 0 0
25/03/2014
2.50
 3,000 2.47 2.50 2.50 0 0 0
24/03/2014
2.47
 100 2.63 2.63 2.47 0 0 0
21/03/2014
2.63
 28,500 2.50 2.70 2.34 0 0 0
20/03/2014
2.50
 2,900 2.57 2.63 2.50 0 0 0
19/03/2014
2.57
 13,010 2.47 2.57 2.30 0 0 0
18/03/2014
2.47
 6,400 2.50 2.57 2.47 0 0 0
17/03/2014
2.50
 12,100 2.50 2.50 2.50 0 0 0
14/03/2014
2.50
 6,000 2.50 2.50 2.50 0 0 0
13/03/2014
2.50
 9,300 2.44 2.50 2.47 0 0 0
12/03/2014
2.44
 17,700 2.50 2.50 2.44 0 0 0
11/03/2014
2.50
 8,400 2.57 2.57 2.44 0 0 0
10/03/2014
2.57
 1,000 2.53 2.57 2.57 0 0 0
07/03/2014
2.53
 100 2.44 2.53 2.53 0 0 0
06/03/2014
2.44
 200 2.40 2.60 2.44 0 0 0
05/03/2014
2.40
 4,500 2.47 2.50 2.40 0 0 0
04/03/2014
2.47
 4,600 2.50 2.50 2.47 0 0 0
03/03/2014
2.50
 0 2.50 2.50 2.50 0 0 0
28/02/2014
2.50
 0 2.50 2.50 2.50 0 0 0
27/02/2014
2.50
 500 2.30 2.50 2.50 0 0 0
26/02/2014
2.30
 0 2.30 2.30 2.30 0 0 0
25/02/2014
2.30
 21,500 2.27 2.30 2.27 0 0 0
24/02/2014
2.27
 15,500 2.20 2.30 2.27 0 0 0
21/02/2014
2.20
 1,600 1.97 2.20 2.20 0 0 0
20/02/2014
1.97
 8,600 2.11 2.11 1.97 0 0 0
19/02/2014
2.11
 100 2.14 2.14 2.11 0 0 0
18/02/2014
2.14
 0 2.14 2.14 2.14 0 0 0
17/02/2014
2.14
 0 2.14 2.14 2.14 0 0 0
14/02/2014
2.14
 3,600 2.04 2.14 2.14 0 0 0
13/02/2014
2.04
 7,600 2.04 2.04 2.04 0 0 0
12/02/2014
2.04
 2,000 2.07 2.07 2.04 0 0 0
11/02/2014
2.07
 8,200 1.97 2.07 2.04 0 0 0
10/02/2014
1.97
 200 2.07 2.07 1.97 0 0 0
07/02/2014
2.07
 5,500 2.04 2.07 2.04 0 0 0
06/02/2014
2.04
 0 2.04 2.04 2.04 0 0 0
27/01/2014
2.04
 3,500 2.11 2.11 1.97 0 0 0
24/01/2014
2.11
 500 2.04 2.11 2.11 0 0 0
23/01/2014
2.04
 3,900 1.94 2.04 1.97 0 0 0
22/01/2014
1.94
 11,500 1.97 1.97 1.94 0 0 0
21/01/2014
1.97
 0 1.97 1.97 1.97 0 0 0
20/01/2014
1.97
 200 2.07 2.07 1.97 0 0 0
17/01/2014
2.07
 3,900 1.97 2.07 2.01 0 0 0
16/01/2014
1.97
 5,100 2.11 2.11 1.97 0 0 0
15/01/2014
2.11
 400 1.94 2.11 2.11 0 0 0
14/01/2014
1.94
 1,000 1.91 1.94 1.94 0 0 0
13/01/2014
1.91
 0 1.91 1.91 1.91 0 0 0
10/01/2014
1.91
 9,000 1.97 1.97 1.91 0 0 0
09/01/2014
1.97
 10,000 1.94 1.97 1.91 0 0 0
08/01/2014
1.94
 2,000 1.94 1.94 1.94 0 0 0
07/01/2014
1.94
 5,600 1.94 1.94 1.94 0 0 0
06/01/2014
1.94
 0 1.94 1.94 1.94 0 0 0
03/01/2014
1.94
 1,000 2.04 2.04 1.94 0 0 0
02/01/2014
2.04
 0 2.04 2.04 2.04 0 0 0
31/12/2013
2.04
 1,500 1.97 2.04 2.04 0 0 0
30/12/2013
1.97
 3,000 1.81 1.97 1.97 0 0 0
27/12/2013
1.81
 0 1.81 1.81 1.81 0 0 0
26/12/2013
1.81
 0 1.81 1.81 1.81 0 0 0
25/12/2013
1.81
 7,000 1.94 1.94 1.81 0 0 0
24/12/2013
1.94
 0 1.94 1.94 1.94 0 0 0
23/12/2013
1.94
 39,200 1.88 1.94 1.84 0 0 0
20/12/2013
1.88
 7,000 1.91 1.91 1.88 0 0 0
19/12/2013
1.91
 15,000 1.94 1.94 1.91 0 0 0
18/12/2013
1.94
 0 1.94 1.94 1.94 0 0 0
17/12/2013
1.94
 1,900 1.97 1.97 1.91 0 0 0
16/12/2013
1.97
 8,200 2.01 2.01 1.97 0 0 0
13/12/2013
2.01
 2,700 2.04 2.04 2.01 0 0 0
12/12/2013
2.04
 0 2.04 2.04 2.04 0 0 0
11/12/2013
2.04
 11,100 2.04 2.04 2.04 0 0 0
10/12/2013
2.04
 19,400 1.97 2.04 2.04 0 0 0
09/12/2013
1.97
 0 2.01 1.97 1.97 0 0 0
06/12/2013
2.01
 28,700 1.84 2.04 1.74 0 0 0
05/12/2013
1.84
 0 1.84 1.84 1.84 0 0 0
04/12/2013
1.84
 0 1.84 1.84 1.84 0 0 0
03/12/2013
1.84
 0 1.84 1.84 1.84 0 0 0
02/12/2013
1.84
 3,000 1.91 1.91 1.84 0 0 0
29/11/2013
1.91
 2,200 1.94 1.94 1.91 0 0 0
28/11/2013
1.94
 2,000 1.94 1.94 1.94 0 0 0
27/11/2013
1.94
 3,700 2.04 2.04 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |