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)
24/09/2024
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
24/06/2024
20.19
 883,800 20.75 20.84 20.19 7,400 23,900 -0.4
21/06/2024
20.75
 379,100 20.94 20.94 20.70 39,000 8,500 0.7
20/06/2024
20.84
 545,300 21.03 21.03 20.56 23,000 5,700 0.4
19/06/2024
20.94
 594,600 21.31 21.31 20.84 9,700 200 0.2
18/06/2024
21.22
 869,500 21.12 21.45 20.94 60,600 11,700 1.1
17/06/2024
20.89
 893,700 20.66 20.94 20.52 14,400 31,300 -0.4
14/06/2024
20.61
 1,530,500 21.31 21.59 20.61 55,600 28,600 0.6
13/06/2024
21.31
 904,500 21.40 21.59 21.26 21,300 5,600 0.4
12/06/2024
21.35
 450,800 21.31 21.35 21.17 41,200 1,500 0.9
11/06/2024
21.31
 846,600 21.49 21.77 21.26 1,400 33,900 -0.8
10/06/2024
21.49
 708,400 21.77 21.77 21.40 8,979 8,200 0.0
07/06/2024
21.54
 933,900 21.40 21.77 21.26 123,800 7,640 2.7
06/06/2024
21.31
 981,200 21.26 21.49 21.12 600 58,400 -1.3
05/06/2024
21.22
 1,868,000 21.87 21.87 21.17 11,300 88,900 -1.8
04/06/2024
21.77
 1,171,000 21.96 22.10 21.49 31,000 62,800 -0.8
03/06/2024
21.96
 1,874,500 21.49 22.33 21.49 39,900 42,400 -0.1
31/05/2024
21.45
 1,003,000 21.87 21.96 21.31 80,100 19,500 1.4
30/05/2024
21.77
 2,005,900 21.12 22.01 21.08 98,900 58,700 0.9
29/05/2024
21.08
 1,714,300 21.59 21.59 21.03 109,700 62,700 1.1
28/05/2024
21.59
 897,200 21.59 21.73 21.31 1,000 48,700 -1.1
27/05/2024
21.59
 1,492,300 21.22 21.82 21.08 43,900 17,500 0.6
24/05/2024
21.03
 1,163,100 21.40 21.54 20.75 62,300 90,300 -0.6
23/05/2024
21.59
 2,296,300 20.61 21.59 20.56 81,300 142,700 -1.4
22/05/2024
20.61
 924,700 20.89 20.89 20.52 68,700 18,400 1.1
21/05/2024
20.66
 487,600 20.80 20.84 20.56 21,100 79,600 -1.3
20/05/2024
20.80
 819,200 20.94 20.98 20.75 147,300 0 3.3
17/05/2024
20.80
 552,600 20.94 20.94 20.70 400 13,800 -0.3
16/05/2024
20.89
 1,247,600 20.56 20.89 20.33 185,800 5,800 4.0
15/05/2024
20.38
 611,000 20.47 20.56 20.24 21,500 1,400 0.4
14/05/2024
20.52
 205,200 20.66 20.66 20.38 18,800 200 0.4
13/05/2024
20.56
 343,000 20.38 20.70 20.38 17,600 200 0.4
10/05/2024
20.42
 424,800 20.56 20.70 20.33 4,600 1,100 0.1
09/05/2024
20.56
 443,200 20.94 20.94 20.52 11,600 900 0.2
08/05/2024
20.70
 516,300 20.70 20.84 20.47 3,500 31,800 -0.6
07/05/2024
20.70
 413,700 20.94 20.94 20.61 0 52,600 -1.2
06/05/2024
20.75
 552,800 20.84 20.94 20.56 2,700 8,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |