CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.65
0.15
(0.57%)
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)
05/10/2011
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
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

Chính sách bảo mật | Điều khoản sử dụng |