Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2024	17.63	184,000	17.73	17.73	17.35	100,400	20,400	1.5
12/11/2024	17.63	465,900	16.94	17.68	16.94	216,000	151,800	1.3
11/11/2024	17.31	135,100	17.59	17.59	17.21	5,000	25,900	-0.4
08/11/2024	17.54	113,200	17.63	17.63	17.35	5,400	17,200	-0.2
07/11/2024	17.63	70,500	17.68	17.68	17.54	3,100	14,400	-0.2
06/11/2024	17.59	213,100	17.31	17.68	17.31	0	0	0
05/11/2024	17.26	112,500	17.31	17.49	17.26	100	29,300	-0.5
04/11/2024	17.35	222,200	17.59	17.59	17.12	6,600	39,300	-0.6
01/11/2024	17.59	173,200	17.68	17.68	17.54	2,000	32,200	-0.6
31/10/2024	17.68	204,900	17.77	17.77	17.63	800	31,700	-0.6
30/10/2024	17.73	95,600	17.96	17.96	17.73	0	28,700	-0.5
29/10/2024	17.87	63,100	17.77	17.91	17.77	200	14,000	-0.3
28/10/2024	17.77	131,500	17.82	17.82	17.68	10,000	31,300	-0.4
25/10/2024	17.73	166,100	17.91	17.91	17.73	200	14,000	-0.3
24/10/2024	17.91	199,600	17.96	17.96	17.77	100,000	6,900	1.8
23/10/2024	17.96	83,400	18.05	18.05	17.82	8,600	10,500	-0.0
22/10/2024	17.82	275,700	17.87	18.05	17.73	135,900	9,300	2.4
21/10/2024	17.82	192,200	18.05	18.05	17.77	7,800	18,200	-0.2
18/10/2024	18.05	94,600	18.10	18.19	18.05	200	8,800	-0.2
17/10/2024	18.05	151,800	18.14	18.14	17.96	7,300	12,500	-0.1
16/10/2024	18.10	311,300	18.24	18.28	17.68	10,400	159,900	-2.9
15/10/2024	18.28	142,400	18.33	18.38	18.24	1,600	5,900	-0.1
14/10/2024	18.28	368,800	18.47	18.52	18.28	2,600	800	0.0
11/10/2024	18.28	211,900	18.24	18.42	18.19	50,000	53,400	-0.1
10/10/2024	18.24	127,700	18.33	18.42	18.24	5,500	4,500	0.0
09/10/2024	18.28	119,200	18.19	18.28	18.19	200	6,000	-0.1
08/10/2024	18.19	175,400	18.33	18.33	18.19	500	11,300	-0.2
07/10/2024	18.28	127,100	18.33	18.38	18.24	200	31,100	-0.6
04/10/2024	18.28	194,100	18.33	18.42	18.14	1,500	20,200	-0.4
03/10/2024	18.28	269,900	18.56	18.56	18.28	8,600	41,500	-0.6
02/10/2024	18.42	263,400	18.38	18.61	18.33	100,900	15,600	1.7
01/10/2024	18.47	250,300	18.56	18.56	18.42	9,700	11,100	-0.0
30/09/2024	18.42	288,100	18.47	18.52	18.38	600	40,100	-0.8
27/09/2024	18.42	259,900	18.52	18.66	18.42	31,200	32,600	-0.0
26/09/2024	18.52	394,900	18.56	18.84	18.52	29,600	3,900	0.5
25/09/2024	18.56	306,800	18.42	18.56	18.42	47,100	7,600	0.8
24/09/2024	18.42	168,900	18.42	18.56	18.38	400	11,600	-0.2
23/09/2024	18.42	136,300	18.56	18.66	18.38	15,700	3,400	0.2
20/09/2024	18.56	218,500	18.80	18.80	18.56	500	3,400	-0.1
19/09/2024	18.61	275,800	18.89	18.89	18.61	300	4,400	-0.1
18/09/2024	18.75	495,000	18.61	18.94	18.61	12,500	20,100	-0.2
17/09/2024	18.56	255,700	18.38	18.56	18.24	2,100	20,400	-0.4
16/09/2024	18.33	204,900	18.33	18.42	18.24	200	31,000	-0.6
13/09/2024	18.33	195,100	18.52	18.61	18.33	3,100	3,700	-0.0
12/09/2024	18.52	147,900	18.66	18.70	18.47	6,500	60,000	-1.1
11/09/2024	18.56	502,700	18.38	18.61	18.14	206,300	132,100	1.5
10/09/2024	18.52	200,500	18.52	18.56	18.33	8,800	24,500	-0.3
09/09/2024	18.52	199,900	18.47	18.52	18.33	0	0	0
06/09/2024	18.47	238,700	18.61	18.61	18.38	23,900	8,100	0.3
05/09/2024	18.56	570,800	18.80	18.84	18.56	6,600	46,100	-0.8
04/09/2024	18.75	574,500	18.19	18.75	18.19	300,800	10,400	5.8
30/08/2024	18.33	226,400	18.47	18.61	18.33	17,200	49,900	-0.6
29/08/2024	18.47	337,600	18.47	18.52	18.24	105,100	108,000	-0.1
28/08/2024	18.33	347,700	18.42	18.56	18.24	25,700	78,900	-1.1
27/08/2024	18.52	267,000	18.61	18.66	18.42	23,900	34,600	-0.2
26/08/2024	18.61	740,100	19.03	19.03	18.42	25,800	30,200	-0.1
23/08/2024	18.80	389,500	18.75	18.84	18.66	41,900	3,700	0.8
22/08/2024	18.75	390,800	18.80	19.08	18.75	24,000	27,000	-0.1
21/08/2024	19.03	1,241,300	18.42	19.08	18.42	201,800	12,200	3.8
20/08/2024	18.47	618,200	18.56	18.66	18.28	182,400	80,700	2.0
19/08/2024	18.52	1,025,300	17.87	18.61	17.87	115,300	3,400	2.2
16/08/2024	18.05	869,900	17.68	18.05	17.59	167,800	205,400	-0.7
15/08/2024	17.68	522,800	17.63	17.82	17.49	212,100	74,400	2.6
14/08/2024	17.68	2,024,200	17.96	18.05	17.35	506,200	223,900	5.4
13/08/2024	18.05	1,077,800	18.84	18.89	17.96	51,400	176,400	-2.4
12/08/2024	18.70	710,500	18.52	18.89	18.33	156,700	2,500	3.1
09/08/2024	18.47	218,100	18.38	18.52	18.33	18,600	4,700	0.3
08/08/2024	18.28	256,600	18.42	18.52	18.24	22,800	37,100	-0.3
07/08/2024	18.47	387,200	18.19	18.56	18.19	25,400	41,700	-0.3
06/08/2024	18.19	217,500	18.01	18.42	18.01	12,500	21,000	-0.2
05/08/2024	18.01	607,700	18.47	18.56	17.96	2,500	6,500	-0.1
02/08/2024	18.52	649,100	17.96	18.52	17.87	230,900	5,300	4.4
01/08/2024	18.01	681,200	18.61	18.70	18.01	2,000	96,300	-1.9
31/07/2024	18.61	462,400	18.70	18.70	18.52	8,200	22,600	-0.3
30/07/2024	18.61	495,800	19.03	19.03	18.56	17,700	4,100	0.3
29/07/2024	18.70	353,300	19.17	19.17	18.70	17,700	4,100	0.3
26/07/2024	19.08	703,000	18.89	19.08	18.52	63,700	100	1.3
25/07/2024	18.61	227,900	18.84	18.84	18.61	2,100	22,200	-0.4
24/07/2024	18.84	468,500	18.80	18.98	18.66	21,100	200	0.4
23/07/2024	18.84	326,500	18.98	19.12	18.84	19,500	6,600	0.3
22/07/2024	19.03	575,800	19.35	19.35	18.89	11,700	0	0.2
19/07/2024	19.35	627,600	19.63	19.68	19.17	11,300	1,900	0.2
18/07/2024	19.63	413,900	19.91	19.91	19.54	11,000	43,000	-0.7
17/07/2024	19.73	1,133,300	20.38	20.38	19.54	21,300	76,000	-1.2
16/07/2024	20.28	576,700	20.47	20.52	20.28	1,400	18,000	-0.4
15/07/2024	20.47	462,000	20.38	20.56	20.33	200	22,400	-0.5
12/07/2024	20.42	258,400	20.42	20.52	20.33	1,000	32,400	-0.7
11/07/2024	20.42	387,700	20.61	20.70	20.42	17,900	18,000	0.0
10/07/2024	20.61	266,300	20.84	20.89	20.56	2,700	800	0.0
09/07/2024	20.75	944,700	20.38	20.89	20.33	85,300	32,300	1.2
08/07/2024	20.33	370,600	20.28	20.47	20.28	1,600	17,700	-0.4
05/07/2024	20.42	206,600	20.47	20.52	20.38	5,300	400	0.1
04/07/2024	20.47	338,600	20.47	20.61	20.42	7,000	1,400	0.1
03/07/2024	20.47	294,500	20.42	20.52	20.28	60,000	4,900	1.2
02/07/2024	20.47	193,600	20.66	20.66	20.38	2,200	24,000	-0.5
01/07/2024	20.42	235,500	20.33	20.42	20.10	20,700	2,900	0.4
28/06/2024	20.19	503,700	20.28	20.56	20.19	29,900	13,400	0.4
27/06/2024	20.47	245,800	20.66	20.66	20.19	1,800	9,300	-0.2
26/06/2024	20.47	415,000	20.66	20.66	20.24	31,400	45,300	-0.3
25/06/2024	20.47	378,300	20.24	20.61	20.24	200,300	33,900	3.6

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.55	6.34%	36,954,400	-2,047,600	-52.3	24.35 26.65 26.65
2 tháng (2025-11-28)	2.70	11.59%	52,343,400	-2,669,400	-67.3	22.55 26.65 26.65
3 tháng (2025-10-29)	1.10	4.42%	80,802,500	-2,549,300	-63.9	22.55 26.65 26.65
6 tháng (2025-07-31)	6.45	32.99%	190,078,400	2,434,300	51.3	19.55 26.65 26.65
12 tháng (2025-02-03)	7.03	37.06%	290,363,600	-7,315,812	-116.6	15.73 26.65 26.65
24 tháng (2024-02-07)	2.96	12.84%	433,580,600	-5,216,879	-83.2	15.73 26.65 26.65
36 tháng (2023-02-13)	1.77	7.29%	604,831,200	-14,059,555	-323.5	15.73 28.87 26.65
60 tháng (2021-02-22)	9.03	53.23%	1,139,181,800	-16,960,396	-410.0	13.57 28.87 26.65

CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

THỐNG KÊ GIAO DỊCH