CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

22.85
0.10
(0.44%)
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
(2026-05-18) 		-0.85 -3.66% 10,136,600 -1,427,090 0
22.25
24
22.75
2 tháng
(2026-04-16) 		-3.80 -14.50% 30,152,000 -5,133,390 0
22.25
26.30
22.75
3 tháng
(2026-03-17) 		-3.15 -12.33% 51,915,200 -5,783,890 -2.2
22.25
27.90
22.75
6 tháng
(2025-12-17) 		-0.80 -3.45% 141,316,400 -2,648,790 85.0
22.25
28.90
22.75
12 tháng
(2025-06-20) 		4.69 26.47% 330,347,200 -2,407,890 112.9
17.71
28.90
22.75
24 tháng
(2024-06-25) 		1.93 9.42% 441,534,500 -5,264,320 74.4
15.73
28.90
22.75
36 tháng
(2023-07-03) 		-3.12 -12.23% 642,581,200 -13,383,337 -141.2
15.73
28.90
22.75
60 tháng
(2021-07-12) 		8.43 60.31% 1,183,426,400 -10,487,321 -115.8
13.57
28.90
22.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |