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)
06/07/2011
1.94
 7,800 2.04 2.11 1.94 0 0 0
05/07/2011
2.04
 5,000 1.97 2.04 2.04 0 0 0
04/07/2011
1.97
 3,200 1.97 1.97 1.97 0 0 0
01/07/2011
1.97
 10,400 2.07 2.14 1.97 0 0 0
30/06/2011
2.07
 12,600 2.07 2.14 2.07 0 0 0
29/06/2011
2.07
 6,000 2.24 2.24 2.07 0 0 0
28/06/2011
2.24
 5,000 1.97 2.24 2.24 0 0 0
27/06/2011
1.97
 16,600 2.01 2.20 1.97 0 0 0
24/06/2011
2.01
 1,600 2.07 2.14 2.01 0 0 0
23/06/2011
2.07
 13,300 2.07 2.30 2.07 0 0 0
22/06/2011
2.07
 11,200 2.17 2.37 2.04 0 0 0
21/06/2011
2.17
 0 2.04 2.17 2.17 0 0 0
20/06/2011
2.04
 9,800 2.07 2.27 2.04 0 0 0
17/06/2011
2.07
 14,200 2.24 2.34 2.07 0 0 0
16/06/2011
2.24
 400 2.30 2.30 2.24 0 0 0
15/06/2011
2.30
 12,800 2.20 2.34 2.30 0 0 0
14/06/2011
2.20
 12,700 2.30 2.44 2.20 0 0 0
13/06/2011
2.30
 15,900 2.37 2.40 2.17 0 0 0
10/06/2011
2.37
 10,100 2.11 2.40 2.37 0 0 0
09/06/2011
2.11
 24,900 2.01 2.37 2.11 0 0 0
08/06/2011
2.01
 18,300 2.11 2.37 2.01 0 0 0
07/06/2011
2.11
 26,200 2.07 2.37 2.04 0 0 0
06/06/2011
2.07
 1,400 2.30 2.30 2.07 0 0 0
03/06/2011
2.30
 100 2.17 2.30 2.30 0 0 0
02/06/2011
2.17
 1,800 2.14 2.20 2.14 0 0 0
01/06/2011
2.14
 200 2.27 2.27 2.14 0 0 0
31/05/2011
2.27
 3,000 2.27 2.27 2.27 0 0 0
30/05/2011
2.27
 4,800 2.24 2.27 2.04 0 0 0
27/05/2011
2.24
 5,000 2.20 2.24 2.24 0 0 0
26/05/2011
2.20
 5,200 2.17 2.24 2.17 0 0 0
25/05/2011
2.17
 1,700 2.30 2.30 2.17 0 0 0
24/05/2011
2.30
 8,500 2.34 2.44 2.30 0 0 0
23/05/2011
2.34
 6,500 2.47 2.47 2.34 0 0 0
20/05/2011
2.47
 8,000 2.53 2.53 2.34 0 0 0
19/05/2011
2.53
 7,000 2.40 2.53 2.53 0 0 0
18/05/2011
2.40
 34,000 2.30 2.53 2.37 0 0 0
17/05/2011
2.30
 10,000 2.50 2.63 2.30 0 0 0
16/05/2011
2.50
 6,600 2.27 2.50 2.30 0 0 0
13/05/2011
2.27
 10,000 2.40 2.60 2.27 0 0 0
12/05/2011
2.40
 1,500 2.50 2.50 2.40 0 0 0
11/05/2011
2.50
 100 2.60 2.60 2.50 0 0 0
10/05/2011
2.60
 12,600 2.57 2.60 2.37 0 0 0
09/05/2011
2.57
 8,000 2.57 2.57 2.50 0 0 0
06/05/2011
2.57
 5,000 2.37 2.57 2.57 0 0 0
05/05/2011
2.37
 14,700 2.57 2.60 2.37 0 0 0
04/05/2011
2.57
 0 2.57 2.57 2.57 0 0 0
29/04/2011
2.57
 200 2.60 2.60 2.57 0 0 0
28/04/2011
2.60
 2,700 2.63 2.63 2.60 0 0 0
27/04/2011
2.63
 6,800 2.73 2.80 2.63 0 0 0
26/04/2011
2.73
 3,400 2.60 2.76 2.73 0 0 0
25/04/2011
2.60
 17,500 2.60 2.86 2.47 0 0 0
22/04/2011
2.60
 14,900 2.63 2.76 2.60 0 0 0
21/04/2011
2.63
 2,700 2.76 2.76 2.63 0 0 0
20/04/2011
2.76
 0 2.60 2.76 2.76 0 0 0
19/04/2011
2.60
 55,500 2.73 2.83 2.60 0 0 0
18/04/2011
2.73
 500 2.76 2.76 2.73 0 0 0
15/04/2011
2.76
 8,900 2.76 2.93 2.76 0 0 0
14/04/2011
2.76
 3,100 2.83 2.83 2.76 0 0 0
13/04/2011
2.83
 4,500 2.90 3.03 2.83 0 0 0
08/04/2011
2.90
 0 2.90 2.90 2.90 0 0 0
07/04/2011
2.90
 1,100 2.80 2.93 2.90 0 0 0
06/04/2011
2.80
 4,000 2.90 2.96 2.80 0 0 0
05/04/2011
2.90
 4,100 2.83 2.93 2.90 0 0 0
04/04/2011
2.83
 13,100 2.80 2.96 2.83 0 0 0
01/04/2011
2.80
 8,300 2.83 2.99 2.80 0 0 0
31/03/2011
2.83
 25,000 3.03 3.03 2.80 0 0 0
30/03/2011
3.03
 0 2.90 3.03 3.03 0 0 0
29/03/2011
2.90
 18,500 2.90 3.06 2.90 0 0 0
28/03/2011
2.90
 25,000 2.96 3.13 2.86 0 0 0
25/03/2011
2.96
 19,600 2.93 2.99 2.80 0 0 0
24/03/2011
2.93
 19,000 2.80 3.03 2.80 0 0 0
23/03/2011
2.80
 43,600 3.06 3.06 2.80 0 0 0
22/03/2011
3.06
 20,100 2.86 3.06 3.06 0 0 0
21/03/2011
2.86
 6,100 2.90 2.93 2.86 0 0 0
18/03/2011
2.90
 31,500 2.83 3.03 2.86 0 0 0
17/03/2011
2.83
 18,500 2.80 3.06 2.83 0 0 0
16/03/2011
2.80
 15,000 2.90 3.09 2.80 0 0 0
15/03/2011
2.90
 10,000 2.80 3.06 2.90 0 0 0
14/03/2011
2.80
 19,100 3.03 3.19 2.80 0 0 0
11/03/2011
3.03
 25,700 2.96 3.09 2.80 0 0 0
10/03/2011
2.96
 24,000 2.83 3.19 2.90 0 0 0
09/03/2011
2.83
 15,400 2.80 2.93 2.83 0 0 0
08/03/2011
2.80
 16,000 2.90 2.93 2.80 0 0 0
07/03/2011
2.90
 0 2.80 2.90 2.90 0 0 0
04/03/2011
2.80
 12,600 2.80 2.96 2.76 0 0 0
03/03/2011
2.80
 13,500 2.90 3.03 2.80 0 0 0
02/03/2011
2.90
 10,100 2.90 2.90 2.70 0 0 0
01/03/2011
2.90
 9,000 3.13 3.13 2.90 0 0 0
28/02/2011
3.13
 13,000 3.03 3.16 3.13 0 0 0
25/02/2011
3.03
 8,100 2.96 3.03 2.86 0 0 0
24/02/2011
2.96
 23,800 3.09 3.19 2.80 0 0 0
23/02/2011
3.09
 24,100 3.03 3.22 2.80 0 0 0
22/02/2011
3.03
 2,400 3.36 3.36 3.03 0 0 0
21/02/2011
3.36
 100 3.36 3.36 3.36 0 0 0
18/02/2011
3.36
 18,000 3.29 3.39 3.36 0 0 0
17/02/2011
3.29
 200 3.19 3.36 3.29 0 0 0
16/02/2011
3.19
 16,000 3.19 3.36 3.19 0 0 0
15/02/2011
3.19
 1,300 3.36 3.36 3.19 0 0 0
14/02/2011
3.36
 12,700 3.13 3.42 3.22 0 0 0
11/02/2011
3.13
 13,500 3.29 3.59 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |