CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.65
0.15
(0.57%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
23.77
 1,311,600 23.77 23.99 23.54 3,600 28,400 -0.7
07/03/2024
23.72
 1,000,900 23.54 23.81 23.45 29,500 29,200 0.0
06/03/2024
23.63
 698,800 23.81 23.95 23.58 19,100 131,100 -2.9
05/03/2024
23.95
 1,236,300 23.90 23.95 23.68 40,500 210,500 -4.5
04/03/2024
23.63
 1,997,300 23.77 24.08 23.58 115,400 285,530 -4.5
01/03/2024
23.54
 743,300 23.27 23.54 23.18 6,600 55,800 -1.3
29/02/2024
23.22
 837,300 23.45 23.45 23.13 500 118,100 -3.0
28/02/2024
23.45
 729,600 23.54 23.63 23.27 5,400 20,900 -0.4
27/02/2024
23.40
 644,100 23.22 23.45 23.18 6,400 45,800 -1.0
26/02/2024
23.22
 555,600 23.09 23.27 23.00 16,300 71,600 -1.4
23/02/2024
23.18
 1,830,400 23.68 23.68 23.09 7,300 81,300 -1.9
22/02/2024
23.63
 1,309,300 23.68 23.86 23.58 59,000 212,630 -4.0
21/02/2024
23.81
 1,042,500 24.08 24.08 23.63 8,300 100,800 -2.4
20/02/2024
24.08
 1,199,400 24.13 24.26 23.95 11,800 102,000 -2.4
19/02/2024
24.08
 2,183,400 23.45 24.08 23.36 163,472 318,500 -4.1
16/02/2024
23.36
 648,700 23.40 23.40 23.27 20,400 35,200 -0.4
15/02/2024
23.27
 542,100 23.22 23.36 23.09 42,000 76,600 -0.9
07/02/2024
23.04
 787,100 23.09 23.09 22.86 16,000 198,800 -4.6
06/02/2024
23.00
 432,100 23.13 23.13 22.91 3,200 65,500 -1.6
05/02/2024
22.91
 752,900 23.04 23.18 22.91 38,700 211,868 -4.4
02/02/2024
23.04
 641,200 23.27 23.27 22.95 2,000 160,500 -4.0
01/02/2024
23.27
 581,700 23.27 23.40 22.95 11,500 12,100 -0.0
31/01/2024
23.27
 602,100 23.72 23.72 23.18 6,500 16,100 -0.2
30/01/2024
23.68
 1,384,000 23.18 23.68 22.91 311,600 110,400 5.2
29/01/2024
22.91
 369,300 23.13 23.22 22.91 3,200 21,100 -0.5
26/01/2024
23.04
 311,400 22.91 23.13 22.91 29,400 95,000 -1.7
25/01/2024
22.91
 801,400 23.09 23.13 22.91 8,900 245,600 -6.0
24/01/2024
23.09
 1,324,900 23.40 23.49 23.00 112,800 586,300 -12.1
23/01/2024
23.40
 801,200 23.63 23.63 23.22 113,600 240,400 -3.3
22/01/2024
23.45
 1,508,000 23.58 23.86 23.18 3,500 97,300 -2.4
19/01/2024
23.36
 650,100 23.27 23.45 23.22 19,100 101,200 -2.1
18/01/2024
23.27
 650,200 23.36 23.49 23.09 14,400 400 0.4
17/01/2024
23.49
 700,500 23.54 23.81 23.31 18,200 2,400 0.4
16/01/2024
23.49
 509,900 23.27 23.49 23.13 0 5,400 -0.1
15/01/2024
23.22
 727,600 23.40 23.81 23.18 23,000 167,500 -3.7
12/01/2024
23.40
 1,686,900 23.54 23.90 23.18 24,900 0 0.6
11/01/2024
23.54
 1,922,100 23.04 23.68 22.95 23,600 400 0.6
10/01/2024
22.72
 1,927,800 22.63 23.09 22.54 133,100 800 3.3
09/01/2024
22.36
 593,600 22.36 22.45 22.27 2,000 0 0.0
08/01/2024
22.36
 696,400 22.32 22.54 22.32 300 1,000 -0.0
05/01/2024
22.27
 1,068,300 22.50 22.59 22.18 300 298,900 -7.3
04/01/2024
22.50
 1,847,500 22.63 22.72 22.45 2,500 172,500 -4.2
03/01/2024
22.45
 1,073,400 22.27 22.45 22.23 800 1,500 -0.0
02/01/2024
22.27
 1,588,800 22.27 22.32 21.82 11,200 100,200 -2.2
29/12/2023
22.18
 1,349,900 21.73 22.18 21.73 22,700 2,500 0.5
28/12/2023
21.73
 553,400 21.32 21.73 21.28 106,400 0 2.5
27/12/2023
21.32
 536,800 21.64 21.64 21.32 10,200 0 0.2
26/12/2023
21.64
 470,600 21.64 21.82 21.32 300 120,000 -2.8
25/12/2023
21.64
 708,700 21.23 21.73 21.09 12,700 157,100 -3.4
22/12/2023
21.23
 531,900 21.46 21.64 21.19 600 110,500 -2.6
21/12/2023
21.46
 568,200 21.41 21.46 21.05 0 200 -0.0
20/12/2023
21.41
 446,400 21.37 21.55 21.28 2,500 400 0.0
19/12/2023
21.37
 522,400 21.59 21.64 21.23 10,700 49,900 -0.9
18/12/2023
21.59
 183,400 21.82 21.82 21.59 0 37,600 -0.9
15/12/2023
21.82
 311,300 21.82 22.14 21.82 2,800 57,000 -1.3
14/12/2023
21.82
 759,000 22.00 22.14 21.73 5,800 186,500 -4.4
13/12/2023
22.00
 458,200 22.32 22.45 21.95 2,000 74,800 -1.8
12/12/2023
22.32
 666,600 22.41 22.45 22.05 0 222,200 -5.5
11/12/2023
22.41
 210,500 22.50 22.63 22.32 800 112,800 -2.8
08/12/2023
22.50
 1,260,100 22.45 22.86 22.32 1,800 545,800 -13.6
07/12/2023
22.45
 1,064,300 22.54 22.72 22.09 11,100 196,600 -4.6
06/12/2023
22.54
 575,700 22.54 22.68 22.32 2,000 100,600 -2.4
05/12/2023
22.54
 1,201,600 22.00 22.68 22.09 0 408,400 -10.1
04/12/2023
22.00
 357,200 21.64 22.00 21.73 3,300 100,900 -2.4
01/12/2023
21.64
 190,900 21.77 21.95 21.59 3,400 45,000 -1.0
30/11/2023
21.77
 221,900 21.82 21.95 21.59 5,000 48,400 -1.0
29/11/2023
21.82
 243,100 21.91 22.05 21.82 3,000 58,900 -1.4
28/11/2023
21.91
 120,900 21.55 21.91 21.46 2,200 0 0.1
27/11/2023
21.55
 270,400 22.05 22.05 21.55 12,400 43,800 -0.8
24/11/2023
22.05
 614,700 22.23 22.23 21.59 11,000 3,000 0.2
23/11/2023
22.23
 353,000 22.59 22.77 22.23 300 15,400 -0.4
22/11/2023
22.59
 481,500 22.45 22.77 22.45 0 28,900 -0.7
21/11/2023
22.45
 237,600 22.32 22.45 22.18 200 200 0
20/11/2023
22.32
 251,500 22.18 22.36 21.91 16,600 6,900 0.2
17/11/2023
22.18
 644,800 22.59 22.81 22.09 19,600 7,400 0.3
16/11/2023
22.59
 248,800 22.63 22.63 22.36 0 0 0
15/11/2023
22.63
 837,600 22.59 23.09 22.32 3,200 105,400 -2.6
14/11/2023
22.59
 491,300 22.27 22.63 22.05 100 17,100 -0.4
13/11/2023
22.27
 397,900 22.77 22.91 22.23 0 30,900 -0.8
10/11/2023
22.77
 923,200 22.09 23.22 22.45 43,200 21,800 0.5
09/11/2023
22.09
 906,000 22.09 22.36 22.00 26,100 249,000 -5.5
08/11/2023
22.09
 607,600 21.59 22.09 21.50 19,600 171,500 -3.7
07/11/2023
21.59
 542,500 21.55 21.82 21.28 90,400 150,000 -1.4
06/11/2023
21.55
 405,000 21.23 21.59 21.23 8,600 0 0.2
03/11/2023
21.23
 205,000 21.37 21.59 21.09 35,900 58,000 -0.5
02/11/2023
21.37
 446,300 20.69 21.37 20.69 24,500 148,300 -2.9
01/11/2023
20.69
 259,300 20.51 20.87 20.33 34,500 28,400 0.1
31/10/2023
20.51
 245,300 20.82 20.82 20.51 20,300 2,000 0.4
30/10/2023
20.82
 154,500 20.82 21.00 20.55 2,800 2,800 0.0
27/10/2023
20.82
 328,500 20.33 20.82 20.37 2,400 900 0.0
26/10/2023
20.33
 558,400 21.23 21.37 20.28 76,600 400 1.7
25/10/2023
21.23
 486,200 21.37 21.68 21.23 163,600 254,600 -2.1
24/10/2023
21.37
 757,600 20.69 21.41 20.64 182,400 289,400 -2.5
23/10/2023
20.69
 200,600 20.82 21.14 20.55 600 47,000 -1.1
20/10/2023
20.82
 438,600 20.73 20.82 20.23 20,800 165,800 -3.3
19/10/2023
20.73
 595,600 21.05 21.05 20.64 2,200 115,300 -2.6
18/10/2023
21.05
 1,195,300 22.14 22.14 20.96 154,900 312,100 -3.8
17/10/2023
22.14
 437,000 22.14 22.45 22.14 150,400 400 3.7
16/10/2023
22.14
 474,400 22.50 22.50 22.14 2,100 4,400 -0.1
13/10/2023
22.50
 388,000 22.50 22.59 22.23 11,100 3,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |