Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2024	18.61	286,300	18.56	18.66	18.42	128,800	2,000	2.5
20/12/2024	18.56	221,800	18.42	18.70	18.42	11,700	6,200	0.1
19/12/2024	18.42	477,200	18.38	18.66	18.19	128,900	6,800	2.4
18/12/2024	18.42	307,300	18.38	18.61	18.33	0	2,600	-0.1
17/12/2024	18.38	203,700	18.75	18.75	18.28	100	7,000	-0.1
16/12/2024	18.42	216,600	18.24	19.08	18.24	200	38,700	-0.8
13/12/2024	18.42	150,300	18.52	18.56	18.33	100	21,800	-0.4
12/12/2024	18.56	281,500	18.33	18.61	18.33	36,700	300	0.7
11/12/2024	18.52	255,300	18.24	18.56	18.24	47,300	5,800	0.8
10/12/2024	18.19	224,600	18.38	18.47	18.19	3,700	3,900	-0.0
09/12/2024	18.33	360,900	18.42	18.47	18.05	5,200	9,500	-0.1
06/12/2024	18.42	305,800	18.56	18.75	18.14	0	8,600	-0.2
05/12/2024	18.61	784,800	18.28	18.61	18.24	53,100	3,000	1.0
04/12/2024	18.28	294,200	18.24	18.38	18.05	7,400	5,200	0.0
03/12/2024	18.24	259,600	18.01	18.24	17.96	55,400	8,700	0.9
02/12/2024	18.01	102,900	18.24	18.24	18.01	0	1,400	-0.0
29/11/2024	18.19	202,900	18.05	18.24	18.05	76,300	8,200	1.3
28/11/2024	18.05	159,400	18.19	18.24	18.05	45,100	4,800	0.8
27/11/2024	18.10	493,800	17.96	18.24	17.96	102,900	23,000	1.6
26/11/2024	18.14	154,500	18.19	18.24	18.10	500	6,000	-0.1
25/11/2024	18.19	557,600	17.77	18.28	17.73	15,300	0	0.3
22/11/2024	17.77	111,200	17.68	17.82	17.63	20,900	1,700	0.4
21/11/2024	17.77	111,100	17.77	17.77	17.68	20,400	0	0.4
20/11/2024	17.77	181,200	17.49	17.82	17.35	98,000	9,000	1.7
19/11/2024	17.63	140,300	17.77	17.82	17.63	76,800	1,800	1.4
18/11/2024	17.77	307,700	17.31	17.77	17.03	120,200	18,100	1.9
15/11/2024	17.03	166,500	17.35	17.35	17.03	600	25,800	-0.5
14/11/2024	17.31	90,900	17.63	17.63	17.31	5,400	5,200	0.0
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

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 (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

CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

THỐNG KÊ GIAO DỊCH