CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.30
-0.35
(-1.31%)
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
(2026-02-11) 		-0.40 -1.49% 28,194,500 1,902,600 51.9
25.50
28.90
26.65
2 tháng
(2026-01-12) 		2.10 8.61% 68,261,500 4,016,200 109.2
24.40
28.90
26.65
3 tháng
(2025-12-15) 		3.85 17% 88,767,100 3,196,200 88.8
22.65
28.90
26.65
6 tháng
(2025-09-15) 		5.11 23.90% 175,353,300 6,730,000 171.0
21.05
28.90
26.65
12 tháng
(2025-03-18) 		7.10 36.56% 318,482,400 -754,413 51.7
15.73
28.90
26.65
24 tháng
(2024-03-25) 		3.66 16.01% 445,644,700 1,873,109 105.9
15.73
28.90
26.65
36 tháng
(2023-03-29) 		1.92 7.83% 628,726,100 -8,589,408 -169.3
15.73
28.90
26.65
60 tháng
(2021-04-08) 		10.05 61.09% 1,157,783,200 -6,364,396 -146.5
13.57
28.90
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
2.04
 0 2.04 2.04 2.04 0 0 0
25/11/2013
2.04
 200 2.07 2.07 2.04 0 0 0
22/11/2013
2.07
 4,700 1.91 2.07 1.91 0 0 0
21/11/2013
1.91
 9,300 1.94 1.94 1.91 0 0 0
20/11/2013
1.94
 12,200 1.91 1.94 1.91 0 0 0
19/11/2013
1.91
 3,100 1.91 1.94 1.91 0 0 0
18/11/2013
1.91
 1,200 1.88 1.91 1.88 0 0 0
15/11/2013
1.88
 10,200 1.84 1.88 1.88 0 0 0
14/11/2013
1.84
 200 1.88 1.91 1.84 0 0 0
13/11/2013
1.88
 1,200 1.94 1.94 1.88 0 0 0
12/11/2013
1.94
 15,800 1.84 2.01 1.91 0 0 0
11/11/2013
1.84
 4,000 1.88 1.88 1.84 0 0 0
08/11/2013
1.88
 0 1.91 1.88 1.88 0 0 0
07/11/2013
1.91
 1,410 1.81 1.91 1.84 0 0 0
06/11/2013
1.81
 2,700 1.81 1.94 1.81 0 0 0
05/11/2013
1.81
 0 1.81 1.81 1.81 0 0 0
04/11/2013
1.81
 12,000 1.81 1.81 1.81 0 0 0
01/11/2013
1.81
 0 1.81 1.81 1.81 0 0 0
31/10/2013
1.81
 500 1.81 1.81 1.81 0 0 0
30/10/2013
1.81
 0 1.81 1.81 1.81 0 0 0
29/10/2013
1.81
 0 1.81 1.81 1.81 0 0 0
28/10/2013
1.81
 0 1.81 1.81 1.81 0 0 0
25/10/2013
1.81
 0 1.81 1.81 1.81 0 0 0
24/10/2013
1.81
 0 1.81 1.81 1.81 0 0 0
23/10/2013
1.81
 9,600 1.65 1.81 1.81 0 0 0
22/10/2013
1.65
 41,500 1.65 1.81 1.65 0 0 0
21/10/2013
1.65
 2,000 1.74 1.74 1.65 0 0 0
18/10/2013
1.74
 0 1.71 1.74 1.74 0 0 0
17/10/2013
1.71
 1,100 1.88 1.97 1.71 0 0 0
16/10/2013
1.88
 30 1.88 1.88 1.88 0 0 0
15/10/2013
1.88
 100 1.71 1.88 1.88 0 0 0
14/10/2013
1.71
 2,000 1.84 1.84 1.71 0 0 0
11/10/2013
1.84
 1,000 2.04 2.04 1.84 0 0 0
10/10/2013
2.04
 0 2.04 2.04 2.04 0 0 0
09/10/2013
2.04
 0 2.04 2.04 2.04 0 0 0
08/10/2013
2.04
 0 2.04 2.04 2.04 0 0 0
07/10/2013
2.04
 6,000 2.07 2.07 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |