CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

20.55
0.05
(0.24%)
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
(2026-08-18) 		-0.80 -3.76% 12,843,200 -52,200 0
20.25
26.95
20.55
2 tháng
(2026-07-20) 		-0.30 -1.44% 24,612,100 -52,200 0
20.25
26.95
20.55
3 tháng
(2026-06-19) 		-2.50 -10.87% 33,804,500 -52,200 0
20.25
26.95
20.55
6 tháng
(2026-03-23) 		-4.15 -16.84% 86,416,200 -52,200 0
20.25
27.90
20.55
12 tháng
(2025-09-22) 		-1.52 -6.89% 259,507,000 -52,200 0
20.25
28.90
20.55
24 tháng
(2024-09-27) 		2.08 11.27% 457,941,600 -52,200 0
15.73
28.90
20.55
36 tháng
(2023-10-03) 		-1.41 -6.43% 643,092,300 -52,200 0
15.73
28.90
20.55
60 tháng
(2021-10-13) 		3.31 19.22% 1,189,198,700 9,248,907 181.7
15.73
28.90
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2014
6.91
 436,200 7.04 7.17 6.84 0 0 0
12/11/2014
7.04
 261,400 6.98 7.21 6.98 90,000 0 1.8
11/11/2014
6.98
 490,920 6.78 7.04 6.58 0 0 0
10/11/2014
6.78
 524,950 7.11 7.11 6.68 0 70,000 -1.4
07/11/2014
7.11
 821,000 6.81 7.17 6.75 0 0 0
06/11/2014
6.81
 923,300 6.29 6.81 6.25 0 20,000 -0.4
05/11/2014
6.29
 628,700 6.12 6.38 6.05 0 0 0
04/11/2014
6.12
 570,100 5.92 6.19 5.79 0 0 0
03/11/2014
5.92
 502,500 5.86 6.02 5.82 0 0 0
31/10/2014
5.86
 321,800 5.89 5.89 5.73 0 0 0
30/10/2014
5.89
 442,540 5.92 6.05 5.59 0 0 0
29/10/2014
5.92
 716,700 5.53 5.96 5.46 0 0 0
28/10/2014
5.53
 352,820 5.33 5.59 5.30 20,000 0 0.3
27/10/2014
5.33
 234,500 5.43 5.56 5.13 0 0 0
24/10/2014
5.43
 259,500 5.23 5.43 5.23 0 0 0
23/10/2014
5.23
 658,900 5.69 5.69 5.23 0 0 0
22/10/2014
5.69
 387,900 5.76 5.86 5.56 0 0 0
21/10/2014
5.76
 846,350 5.36 5.79 4.74 0 0 0
20/10/2014
5.36
 388,340 5.10 5.50 5.03 0 0 0
17/10/2014
5.10
 820,620 5.07 5.33 4.84 0 0 0
16/10/2014
5.07
 1,060,800 5.36 5.82 5.00 0 0 0
15/10/2014
5.36
 835,700 4.97 5.36 5.00 0 0 0
14/10/2014
4.97
 852,100 4.64 4.97 4.61 0 0 0
13/10/2014
4.64
 473,100 4.38 4.74 4.44 0 0 0
10/10/2014
4.38
 314,300 4.38 4.57 4.28 0 0 0
09/10/2014
4.38
 860,400 4.51 4.77 4.08 0 0 0
08/10/2014
4.51
 448,140 4.11 4.51 4.51 0 0 0
07/10/2014
4.11
 29,800 4.15 4.15 4.11 0 0 0
06/10/2014
4.15
 2,263,000 3.78 4.15 3.69 0 0 0
03/10/2014
3.78
 89,600 3.82 3.82 3.78 0 0 0
02/10/2014
3.82
 73,700 3.82 3.82 3.78 0 0 0
01/10/2014
3.82
 71,300 3.82 3.82 3.78 0 0 0
30/09/2014
3.82
 55,700 3.78 3.82 3.82 0 0 0
29/09/2014
3.78
 118,600 3.78 3.85 3.78 0 0 0
26/09/2014
3.78
 110,600 3.75 3.78 3.75 0 0 0
25/09/2014
3.75
 72,800 3.75 3.75 3.72 0 0 0
24/09/2014
3.75
 15,800 3.75 3.78 3.75 0 0 0
23/09/2014
3.75
 85,400 3.78 3.78 3.75 0 0 0
22/09/2014
3.78
 37,500 3.82 3.85 3.78 0 0 0
19/09/2014
3.82
 61,500 3.75 3.85 3.82 0 0 0
18/09/2014
3.75
 31,000 3.69 4.01 3.72 0 0 0
17/09/2014
3.69
 112,600 3.72 3.78 3.62 0 0 0
16/09/2014
3.72
 108,900 3.92 3.92 3.62 0 0 0
15/09/2014
3.92
 69,700 4.11 4.11 3.92 0 0 0
12/09/2014
4.11
 96,400 4.15 4.15 4.08 629,000 0 12.7
11/09/2014
4.15
 299,400 3.82 4.28 3.95 0 0 0
10/09/2014
3.82
 72,100 3.92 3.98 3.82 0 0 0
09/09/2014
3.92
 63,700 3.62 3.92 3.59 0 0 0
08/09/2014
3.62
 30,700 3.52 3.62 3.55 0 0 0
05/09/2014
3.52
 81,000 3.46 3.55 3.46 0 0 0
04/09/2014
3.46
 5,000 3.55 3.55 3.46 0 0 0
03/09/2014
3.55
 28,610 3.46 3.55 3.42 0 0 0
29/08/2014
3.46
 26,700 3.39 3.46 3.39 0 0 0
28/08/2014
3.39
 31,000 3.32 3.42 3.36 0 0 0
27/08/2014
3.32
 48,500 3.13 3.42 3.22 0 0 0
26/08/2014
3.13
 2,000 3.13 3.13 3.13 0 0 0
25/08/2014
3.13
 67,200 2.99 3.16 3.06 0 0 0
22/08/2014
2.99
 42,000 2.96 2.99 2.96 0 0 0
21/08/2014
2.96
 9,900 2.96 2.96 2.96 0 0 0
20/08/2014
2.96
 17,000 2.93 2.96 2.96 0 0 0
19/08/2014
2.93
 24,000 2.99 2.99 2.93 0 0 0
18/08/2014
2.99
 22,200 2.99 2.99 2.96 0 0 0
15/08/2014
2.99
 27,000 2.96 2.99 2.96 0 0 0
14/08/2014
2.96
 24,000 2.86 2.96 2.93 0 0 0
13/08/2014
2.86
 24,500 2.93 2.96 2.86 0 0 0
12/08/2014
2.93
 10,200 2.90 2.93 2.83 205,000 0 4.2
11/08/2014
2.90
 16,400 2.80 2.93 2.90 0 0 0
08/08/2014
2.80
 7,500 2.83 2.90 2.80 0 0 0
07/08/2014
2.83
 10,400 2.76 2.83 2.80 0 0 0
06/08/2014
2.76
 14,900 2.76 2.76 2.76 0 0 0
05/08/2014
2.76
 12,500 2.83 2.83 2.76 0 0 0
04/08/2014
2.83
 47,000 2.73 2.83 2.76 0 0 0
01/08/2014
2.73
 4,400 2.80 2.80 2.73 0 0 0
31/07/2014
2.80
 0 2.80 2.80 2.80 0 0 0
30/07/2014
2.80
 32,400 2.76 2.80 2.76 0 0 0
29/07/2014
2.76
 42,600 2.80 2.80 2.76 0 0 0
28/07/2014
2.80
 23,500 2.80 2.93 2.80 0 0 0
25/07/2014
2.80
 15,400 2.90 2.90 2.73 0 0 0
24/07/2014
2.90
 57,400 2.67 2.90 2.67 0 0 0
23/07/2014
2.67
 21,700 2.53 2.67 2.53 0 0 0
22/07/2014
2.53
 2,000 2.53 2.53 2.53 0 0 0
21/07/2014
2.53
 7,000 2.53 2.53 2.53 0 0 0
18/07/2014
2.53
 0 2.53 2.53 2.53 0 0 0
17/07/2014
2.53
 2,500 2.37 2.53 2.53 0 0 0
16/07/2014
2.37
 20,100 2.40 2.40 2.27 0 0 0
15/07/2014
2.40
 26,700 2.44 2.63 2.30 0 0 0
14/07/2014
2.44
 5,500 2.50 2.50 2.44 0 0 0
11/07/2014
2.50
 3,500 2.57 2.57 2.50 0 0 0
10/07/2014
2.57
 11,000 2.60 2.60 2.57 0 0 0
09/07/2014
2.60
 0 2.57 2.60 2.60 0 0 0
08/07/2014
2.57
 13,000 2.63 2.63 2.57 0 0 0
07/07/2014
2.63
 4,400 2.57 2.63 2.60 0 0 0
04/07/2014
2.57
 0 2.53 2.57 2.57 0 0 0
03/07/2014
2.53
 15,200 2.53 2.57 2.53 0 0 0
02/07/2014
2.53
 700 2.53 2.57 2.30 0 0 0
01/07/2014
2.53
 0 2.53 2.53 2.53 0 0 0
30/06/2014
2.53
 5,900 2.47 2.53 2.53 0 0 0
27/06/2014
2.47
 0 2.47 2.47 2.47 0 0 0
26/06/2014
2.47
 0 2.47 2.47 2.47 0 0 0
25/06/2014
2.47
 2,000 2.47 2.47 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |