CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

20.55
0.05
(0.24%)
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
(2026-08-18) 		-0.80 -3.76% 12,843,200 -52,200 0
20.25
26.95
20.55
2 tháng
(2026-07-20) 		-0.30 -1.44% 24,612,100 -52,200 0
20.25
26.95
20.55
3 tháng
(2026-06-19) 		-2.50 -10.87% 33,804,500 -52,200 0
20.25
26.95
20.55
6 tháng
(2026-03-23) 		-4.15 -16.84% 86,416,200 -52,200 0
20.25
27.90
20.55
12 tháng
(2025-09-22) 		-1.52 -6.89% 259,507,000 -52,200 0
20.25
28.90
20.55
24 tháng
(2024-09-27) 		2.08 11.27% 457,941,600 -52,200 0
15.73
28.90
20.55
36 tháng
(2023-10-03) 		-1.41 -6.43% 643,092,300 -52,200 0
15.73
28.90
20.55
60 tháng
(2021-10-13) 		3.31 19.22% 1,189,198,700 9,248,907 181.7
15.73
28.90
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
18.05
 151,800 18.14 18.14 17.96 0 0 0
16/10/2024
18.10
 311,300 18.24 18.28 17.68 0 0 0
15/10/2024
18.28
 142,400 18.33 18.38 18.24 0 0 0
14/10/2024
18.28
 368,800 18.47 18.52 18.28 0 0 0
11/10/2024
18.28
 211,900 18.24 18.42 18.19 0 0 0
10/10/2024
18.24
 127,700 18.33 18.42 18.24 0 0 0
09/10/2024
18.28
 119,200 18.19 18.28 18.19 0 0 0
08/10/2024
18.19
 175,400 18.33 18.33 18.19 0 0 0
07/10/2024
18.28
 127,100 18.33 18.38 18.24 0 0 0
04/10/2024
18.28
 194,100 18.33 18.42 18.14 0 0 0
03/10/2024
18.28
 269,900 18.56 18.56 18.28 0 0 0
02/10/2024
18.42
 263,400 18.38 18.61 18.33 0 0 0
01/10/2024
18.47
 250,300 18.56 18.56 18.42 0 0 0
30/09/2024
18.42
 288,100 18.47 18.52 18.38 0 0 0
27/09/2024
18.42
 259,900 18.52 18.66 18.42 0 0 0
26/09/2024
18.52
 394,900 18.56 18.84 18.52 0 0 0
25/09/2024
18.56
 306,800 18.42 18.56 18.42 0 0 0
24/09/2024
18.42
 168,900 18.42 18.56 18.38 0 0 0
23/09/2024
18.42
 136,300 18.56 18.66 18.38 0 0 0
20/09/2024
18.56
 218,500 18.80 18.80 18.56 0 0 0
19/09/2024
18.61
 275,800 18.89 18.89 18.61 0 0 0
18/09/2024
18.75
 495,000 18.61 18.94 18.61 0 0 0
17/09/2024
18.56
 255,700 18.38 18.56 18.24 0 0 0
16/09/2024
18.33
 204,900 18.33 18.42 18.24 0 0 0
13/09/2024
18.33
 195,100 18.52 18.61 18.33 0 0 0
12/09/2024
18.52
 147,900 18.66 18.70 18.47 0 0 0
11/09/2024
18.56
 502,700 18.38 18.61 18.14 0 0 0
10/09/2024
18.52
 200,500 18.52 18.56 18.33 0 0 0
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 0 0 0
05/09/2024
18.56
 570,800 18.80 18.84 18.56 0 0 0
04/09/2024
18.75
 574,500 18.19 18.75 18.19 0 0 0
03/09/2024
24.43
 1,311,600 24.43 24.66 24.19 0 0 0
02/09/2024
23.68
 787,100 23.73 23.73 23.50 0 0 0
30/08/2024
18.33
 226,400 18.47 18.61 18.33 0 0 0
29/08/2024
18.47
 337,600 18.47 18.52 18.24 0 0 0
28/08/2024
18.33
 347,700 18.42 18.56 18.24 0 0 0
27/08/2024
18.52
 267,000 18.61 18.66 18.42 0 0 0
26/08/2024
18.61
 740,100 19.03 19.03 18.42 0 0 0
23/08/2024
18.80
 389,500 18.75 18.84 18.66 0 0 0
22/08/2024
18.75
 390,800 18.80 19.08 18.75 0 0 0
21/08/2024
19.03
 1,241,300 18.42 19.08 18.42 0 0 0
20/08/2024
18.47
 618,200 18.56 18.66 18.28 0 0 0
19/08/2024
18.52
 1,025,300 17.87 18.61 17.87 0 0 0
16/08/2024
18.05
 869,900 17.68 18.05 17.59 0 0 0
15/08/2024
17.68
 522,800 17.63 17.82 17.49 0 0 0
14/08/2024
17.68
 2,024,200 17.96 18.05 17.35 0 0 0
13/08/2024
18.05
 1,077,800 18.84 18.89 17.96 0 0 0
12/08/2024
18.70
 710,500 18.52 18.89 18.33 0 0 0
09/08/2024
18.47
 218,100 18.38 18.52 18.33 0 0 0
08/08/2024
18.28
 256,600 18.42 18.52 18.24 0 0 0
07/08/2024
18.47
 387,200 18.19 18.56 18.19 0 0 0
06/08/2024
18.19
 217,500 18.01 18.42 18.01 0 0 0
05/08/2024
18.01
 607,700 18.47 18.56 17.96 0 0 0
02/08/2024
18.52
 649,100 17.96 18.52 17.87 0 0 0
01/08/2024
18.01
 681,200 18.61 18.70 18.01 0 0 0
31/07/2024
18.61
 462,400 18.70 18.70 18.52 0 0 0
30/07/2024
18.61
 495,800 19.03 19.03 18.56 0 0 0
29/07/2024
18.70
 353,300 19.17 19.17 18.70 0 0 0
26/07/2024
19.08
 703,000 18.89 19.08 18.52 0 0 0
25/07/2024
18.61
 227,900 18.84 18.84 18.61 0 0 0
24/07/2024
18.84
 468,500 18.80 18.98 18.66 0 0 0
23/07/2024
18.84
 326,500 18.98 19.12 18.84 0 0 0
22/07/2024
19.03
 575,800 19.35 19.35 18.89 0 0 0
19/07/2024
19.35
 627,600 19.63 19.68 19.17 0 0 0
18/07/2024
19.63
 413,900 19.91 19.91 19.54 0 0 0
17/07/2024
19.73
 1,133,300 20.38 20.38 19.54 0 0 0
16/07/2024
20.28
 576,700 20.47 20.52 20.28 0 0 0
15/07/2024
20.47
 462,000 20.38 20.56 20.33 0 0 0
12/07/2024
20.42
 258,400 20.42 20.52 20.33 0 0 0
11/07/2024
20.42
 387,700 20.61 20.70 20.42 0 0 0
10/07/2024
20.61
 266,300 20.84 20.89 20.56 0 0 0
09/07/2024
20.75
 944,700 20.38 20.89 20.33 0 0 0
08/07/2024
20.33
 370,600 20.28 20.47 20.28 0 0 0
05/07/2024
20.42
 206,600 20.47 20.52 20.38 0 0 0
04/07/2024
20.47
 338,600 20.47 20.61 20.42 0 0 0
03/07/2024
20.47
 294,500 20.42 20.52 20.28 0 0 0
02/07/2024
20.47
 193,600 20.66 20.66 20.38 0 0 0
01/07/2024
20.42
 235,500 20.33 20.42 20.10 0 0 0
28/06/2024
20.19
 503,700 20.28 20.56 20.19 0 0 0
27/06/2024
20.47
 245,800 20.66 20.66 20.19 0 0 0
26/06/2024
20.47
 415,000 20.66 20.66 20.24 0 0 0
25/06/2024
20.47
 378,300 20.24 20.61 20.24 0 0 0
24/06/2024
20.19
 883,800 20.75 20.84 20.19 0 0 0
21/06/2024
20.75
 379,100 20.94 20.94 20.70 0 0 0
20/06/2024
20.84
 545,300 21.03 21.03 20.56 0 0 0
19/06/2024
20.94
 594,600 21.31 21.31 20.84 0 0 0
18/06/2024
21.22
 869,500 21.12 21.45 20.94 0 0 0
17/06/2024
20.89
 893,700 20.66 20.94 20.52 0 0 0
14/06/2024
20.61
 1,530,500 21.31 21.59 20.61 0 0 0
13/06/2024
21.31
 904,500 21.40 21.59 21.26 0 0 0
12/06/2024
21.35
 450,800 21.31 21.35 21.17 0 0 0
11/06/2024
21.31
 846,600 21.49 21.77 21.26 0 0 0
10/06/2024
21.49
 708,400 21.77 21.77 21.40 0 0 0
07/06/2024
21.54
 933,900 21.40 21.77 21.26 0 0 0
06/06/2024
21.31
 981,200 21.26 21.49 21.12 0 0 0
05/06/2024
21.22
 1,868,000 21.87 21.87 21.17 0 0 0
04/06/2024
21.77
 1,171,000 21.96 22.10 21.49 0 0 0
03/06/2024
21.96
 1,874,500 21.49 22.33 21.49 0 0 0
31/05/2024
21.45
 1,003,000 21.87 21.96 21.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |