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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |