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
(2025-11-04) 		-0.15 -0.62% 19,179,200 -1,118,200 -26.7
22.90
24.25
24.05
2 tháng
(2025-10-06) 		1.30 5.75% 52,070,300 1,537,100 35.3
21.05
25.20
24.05
3 tháng
(2025-09-05) 		2.56 11.95% 89,019,500 4,069,700 94.7
20.61
25.20
24.05
6 tháng
(2025-06-09) 		6.43 36.63% 189,091,500 -940,500 8.4
17.32
25.20
24.05
12 tháng
(2024-12-09) 		5.67 30.93% 252,277,600 -4,084,430 -38.3
15.73
25.20
24.05
24 tháng
(2023-12-15) 		2.18 10% 414,829,500 -4,876,547 -73.9
15.73
25.20
24.05
36 tháng
(2022-12-20) 		1.80 8.11% 574,770,400 -12,224,738 -280.2
15.73
28.87
24.05
60 tháng
(2020-12-30) 		6.68 38.57% 1,113,612,950 -18,529,736 -444.8
13.57
28.87
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
1.74
 4,000 1.65 1.74 1.71 0 0 0
23/11/2011
1.65
 6,200 1.51 1.65 1.61 0 0 0
22/11/2011
1.51
 0 1.51 1.51 1.51 0 0 0
21/11/2011
1.51
 0 1.35 1.51 1.51 0 0 0
18/11/2011
1.35
 6,700 1.55 1.55 1.35 0 0 0
17/11/2011
1.55
 20,400 1.41 1.55 1.32 0 0 0
16/11/2011
1.41
 6,700 1.51 1.51 1.41 0 0 0
15/11/2011
1.51
 0 1.51 1.51 1.51 0 0 0
14/11/2011
1.51
 100 1.58 1.58 1.51 0 0 0
11/11/2011
1.58
 6,500 1.65 1.65 1.58 0 0 0
10/11/2011
1.65
 11,500 1.71 1.71 1.65 0 0 0
09/11/2011
1.71
 7,000 1.65 1.71 1.71 0 0 0
08/11/2011
1.65
 14,100 1.65 1.71 1.65 0 0 0
07/11/2011
1.65
 7,000 1.58 1.65 1.65 0 0 0
04/11/2011
1.58
 11,700 1.58 1.71 1.51 0 0 0
03/11/2011
1.58
 1,800 1.58 1.58 1.58 0 0 0
02/11/2011
1.58
 500 1.61 1.61 1.58 0 0 0
01/11/2011
1.61
 0 1.61 1.61 1.61 0 0 0
31/10/2011
1.61
 400 1.65 1.65 1.61 0 0 0
28/10/2011
1.65
 1,300 1.61 1.65 1.65 0 0 0
27/10/2011
1.61
 400 1.65 1.65 1.61 0 0 0
26/10/2011
1.65
 0 1.65 1.65 1.65 0 0 0
25/10/2011
1.65
 0 1.65 1.65 1.65 0 0 0
24/10/2011
1.65
 600 1.71 1.71 1.65 0 0 0
21/10/2011
1.71
 0 1.71 1.71 1.71 0 0 0
20/10/2011
1.71
 100 1.58 1.71 1.71 0 0 0
19/10/2011
1.58
 2,800 1.78 1.78 1.58 0 0 0
18/10/2011
1.78
 8,500 1.65 1.78 1.48 0 0 0
17/10/2011
1.65
 1,700 1.65 1.65 1.65 0 0 0
14/10/2011
1.65
 1,800 1.71 1.71 1.65 0 0 0
13/10/2011
1.71
 0 1.58 1.71 1.71 0 0 0
12/10/2011
1.58
 8,200 1.65 1.78 1.58 0 0 0
11/10/2011
1.65
 2,000 1.71 1.71 1.65 0 0 0
10/10/2011
1.71
 1,200 1.71 1.71 1.71 0 0 0
07/10/2011
1.71
 0 1.71 1.71 1.71 0 0 0
06/10/2011
1.71
 1,300 1.71 1.71 1.71 0 0 0
05/10/2011
1.71
 3,900 1.84 1.84 1.68 0 0 0
04/10/2011
1.84
 6,000 1.81 1.84 1.81 0 0 0
03/10/2011
1.81
 9,000 1.68 1.81 1.81 0 0 0
30/09/2011
1.68
 900 1.68 1.68 1.68 0 0 0
29/09/2011
1.68
 1,600 1.81 1.81 1.68 0 0 0
28/09/2011
1.81
 13,000 1.78 1.81 1.65 0 0 0
27/09/2011
1.78
 4,100 1.74 1.78 1.74 0 0 0
26/09/2011
1.74
 700 1.78 1.78 1.74 0 0 0
23/09/2011
1.78
 100 1.81 1.81 1.78 0 0 0
22/09/2011
1.81
 5,600 1.74 1.81 1.74 0 0 0
21/09/2011
1.74
 100 1.81 1.81 1.74 0 0 0
20/09/2011
1.81
 3,900 1.78 1.81 1.78 0 0 0
19/09/2011
1.78
 100 1.88 1.88 1.78 0 0 0
16/09/2011
1.88
 0 1.78 1.88 1.88 0 0 0
15/09/2011
1.78
 19,000 1.88 1.91 1.78 0 0 0
14/09/2011
1.88
 7,000 1.88 1.88 1.81 0 0 0
13/09/2011
1.88
 44,200 1.84 1.94 1.81 0 0 0
12/09/2011
1.84
 1,400 1.84 1.88 1.84 0 0 0
09/09/2011
1.84
 8,700 1.78 1.88 1.68 0 0 0
08/09/2011
1.78
 22,100 1.88 1.94 1.74 0 0 0
07/09/2011
1.88
 18,400 1.84 2.04 1.84 0 0 0
06/09/2011
1.84
 9,000 1.94 1.97 1.84 0 0 0
05/09/2011
1.94
 6,400 1.91 2.07 1.94 0 0 0
01/09/2011
1.91
 18,800 1.78 1.91 1.88 0 0 0
31/08/2011
1.78
 8,000 1.84 1.97 1.78 0 0 0
30/08/2011
1.84
 24,000 1.71 2.04 1.84 0 0 0
29/08/2011
1.71
 7,000 1.81 2.01 1.71 0 0 0
26/08/2011
1.81
 12,900 1.84 1.84 1.81 0 0 0
25/08/2011
1.84
 0 1.88 1.84 1.84 0 0 0
24/08/2011
1.88
 31,900 1.81 1.91 1.71 0 0 0
23/08/2011
1.81
 33,700 1.94 1.97 1.81 0 0 0
22/08/2011
1.94
 1,800 1.91 1.94 1.94 0 0 0
19/08/2011
1.91
 7,300 1.91 1.97 1.91 0 0 0
18/08/2011
1.91
 10,500 1.81 1.91 1.91 0 0 0
17/08/2011
1.81
 8,000 1.97 1.97 1.81 0 0 0
16/08/2011
1.97
 21,100 1.88 1.97 1.81 0 0 0
15/08/2011
1.88
 227,500 2.04 2.04 1.88 0 0 0
12/08/2011
2.04
 0 2.04 2.04 2.04 0 0 0
11/08/2011
2.04
 0 2.04 2.04 2.04 0 0 0
10/08/2011
2.04
 5,000 1.84 2.04 2.04 0 0 0
09/08/2011
1.84
 8,100 2.04 2.04 1.84 0 0 0
08/08/2011
2.04
 10,000 2.04 2.04 2.04 0 0 0
05/08/2011
2.04
 8,000 1.78 2.04 2.04 0 0 0
04/08/2011
1.78
 12,000 1.94 2.01 1.78 0 0 0
03/08/2011
1.94
 16,000 1.81 1.97 1.71 0 0 0
02/08/2011
1.81
 100 1.94 1.94 1.81 0 0 0
01/08/2011
1.94
 0 1.94 1.94 1.94 0 0 0
29/07/2011
1.94
 0 1.94 1.94 1.94 0 0 0
28/07/2011
1.94
 7,000 1.71 1.94 1.94 0 0 0
27/07/2011
1.71
 40,500 1.78 1.97 1.71 0 0 0
26/07/2011
1.78
 8,000 1.81 1.81 1.78 0 0 0
25/07/2011
1.81
 10,000 1.94 1.94 1.81 0 0 0
22/07/2011
1.94
 19,600 1.88 1.94 1.84 0 0 0
21/07/2011
1.88
 13,000 1.88 1.94 1.88 0 0 0
20/07/2011
1.88
 10,700 1.88 1.97 1.84 0 0 0
19/07/2011
1.88
 13,500 1.94 1.97 1.88 0 0 0
18/07/2011
1.94
 15,000 1.97 2.01 1.94 0 0 0
15/07/2011
1.97
 1,100 1.97 1.97 1.91 0 0 0
14/07/2011
1.97
 23,400 2.04 2.07 1.91 0 0 0
13/07/2011
2.04
 20,900 1.97 2.04 1.88 0 0 0
12/07/2011
1.97
 9,900 1.94 2.07 1.91 0 0 0
11/07/2011
1.94
 7,600 1.91 2.07 1.94 0 0 0
08/07/2011
1.91
 3,700 2.11 2.11 1.91 0 0 0
07/07/2011
2.11
 4,700 1.94 2.11 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |