CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

26.55
-0.10
(-0.38%)
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
(2025-12-29) 		1.55 6.34% 36,954,400 -2,047,600 -52.3
24.35
26.65
26.65
2 tháng
(2025-11-28) 		2.70 11.59% 52,343,400 -2,669,400 -67.3
22.55
26.65
26.65
3 tháng
(2025-10-29) 		1.10 4.42% 80,802,500 -2,549,300 -63.9
22.55
26.65
26.65
6 tháng
(2025-07-31) 		6.45 32.99% 190,078,400 2,434,300 51.3
19.55
26.65
26.65
12 tháng
(2025-02-03) 		7.03 37.06% 290,363,600 -7,315,812 -116.6
15.73
26.65
26.65
24 tháng
(2024-02-07) 		2.96 12.84% 433,580,600 -5,216,879 -83.2
15.73
26.65
26.65
36 tháng
(2023-02-13) 		1.77 7.29% 604,831,200 -14,059,555 -323.5
15.73
28.87
26.65
60 tháng
(2021-02-22) 		9.03 53.23% 1,139,181,800 -16,960,396 -410.0
13.57
28.87
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
23.98
 617,700 23.67 24.10 23.67 45,500 19,700 0.7
30/08/2023
23.67
 293,900 23.67 23.80 23.59 1,000 2,000 -0.0
29/08/2023
23.67
 492,100 23.72 23.85 23.55 5,800 100 0.2
28/08/2023
23.72
 360,700 23.63 23.89 23.46 57,000 4,500 1.4
25/08/2023
23.63
 563,900 23.72 23.72 23.50 200,000 114,600 2.3
24/08/2023
23.72
 336,600 23.63 23.72 23.46 95,000 3,000 2.5
23/08/2023
23.63
 367,800 23.80 23.98 23.59 74,100 100 2.0
22/08/2023
23.80
 675,000 23.63 23.80 23.24 328,900 9,800 8.7
21/08/2023
23.63
 431,700 23.37 23.80 23.24 111,100 300 3.0
18/08/2023
23.37
 1,663,300 25.09 25.09 23.37 319,000 9,800 8.6
17/08/2023
25.09
 679,600 25.35 25.35 25.05 8,400 3,700 0.1
16/08/2023
25.35
 382,200 25.52 25.65 25.26 22,200 600 0.6
15/08/2023
25.52
 919,500 25.48 25.87 25.44 34,200 203,000 -5.0
14/08/2023
25.48
 729,600 25.52 25.69 25.31 4,900 250,300 -7.3
11/08/2023
25.52
 689,900 25.44 25.52 25.01 400 40,900 -1.2
10/08/2023
25.44
 1,069,600 25.69 26.04 25.44 2,000 8,800 -0.2
09/08/2023
25.69
 806,500 26.04 26.12 25.65 6,400 200 0.2
08/08/2023
26.04
 1,841,800 25.22 26.04 25.22 23,300 107,500 -2.5
07/08/2023
25.22
 650,200 25.22 25.48 25.22 16,600 210,600 -5.7
04/08/2023
25.22
 495,800 25.35 25.48 25.18 6,900 13,100 -0.2
03/08/2023
25.35
 753,900 25.09 25.44 25.09 1,400 32,300 -0.9
02/08/2023
25.09
 401,000 25.14 25.14 24.92 6,600 15,800 -0.3
01/08/2023
25.14
 599,200 25.26 25.26 24.96 5,100 84,400 -2.3
31/07/2023
25.26
 589,500 25.14 25.65 25.09 3,500 0 0.1
28/07/2023
25.14
 724,700 25.01 25.31 24.92 4,800 200 0.1
27/07/2023
25.01
 1,561,600 25.82 26.12 24.02 6,600 44,300 -1.1
26/07/2023
25.82
 660,100 25.69 26.12 25.61 2,500 84,700 -2.5
25/07/2023
25.69
 748,800 25.99 26.17 25.69 2,700 19,100 -0.5
24/07/2023
25.99
 1,052,200 26.42 26.42 25.78 11,700 74,800 -1.9
21/07/2023
26.42
 1,008,900 26.21 26.55 25.99 59,100 11,800 1.4
20/07/2023
26.21
 1,378,500 26.51 26.51 26.08 162,600 36,200 3.9
19/07/2023
26.51
 741,400 26.60 26.98 26.38 32,300 15,600 0.5
18/07/2023
26.60
 788,400 26.81 26.85 26.51 3,200 69,100 -2.0
17/07/2023
26.81
 884,300 26.60 26.94 26.64 3,800 4,900 -0.0
14/07/2023
26.60
 1,759,200 25.95 26.60 26.04 125,300 18,600 3.3
13/07/2023
25.95
 844,500 25.74 26.04 25.74 72,100 71,800 0.0
12/07/2023
25.74
 489,000 25.91 25.99 25.65 8,200 57,900 -1.5
11/07/2023
25.91
 785,200 26.21 26.47 25.82 3,700 76,500 -2.2
10/07/2023
26.21
 1,100,000 25.56 26.21 25.35 23,300 10,600 0.4
07/07/2023
25.56
 1,020,500 25.78 25.78 25.18 2,700 86,900 -2.5
06/07/2023
25.78
 723,000 25.95 25.95 25.35 1,500 64,200 -1.9
05/07/2023
25.95
 580,800 26.12 26.30 25.91 3,000 159,400 -4.8
04/07/2023
26.12
 820,600 25.52 26.21 25.39 14,500 56,100 -1.3
03/07/2023
25.52
 636,000 25.69 26.04 25.52 13,900 28,400 -0.4
30/06/2023
25.69
 1,212,100 26.72 26.72 25.69 5,400 128,700 -3.8
29/06/2023
26.72
 465,700 27.24 27.33 26.68 1,100 61,900 -1.9
28/06/2023
27.24
 566,800 27.33 27.63 27.15 4,000 0 0.1
27/06/2023
27.33
 409,100 27.15 27.50 27.11 100 9,800 -0.3
26/06/2023
27.15
 589,900 27.50 27.50 26.81 600 57,500 -1.8
23/06/2023
27.50
 458,100 27.84 28.01 27.37 18,400 12,600 0.2
22/06/2023
27.84
 1,534,700 26.81 27.84 26.90 27,000 103,100 -2.4
21/06/2023
26.81
 596,300 26.64 26.98 26.64 2,200 184,900 -5.7
20/06/2023
26.64
 737,100 27.07 27.07 26.47 0 40,800 -1.3
19/06/2023
27.07
 273,300 27.07 27.33 26.90 0 29,500 -0.9
16/06/2023
27.07
 632,600 27.67 27.76 27.07 0 71,400 -2.3
15/06/2023
27.67
 289,500 27.28 27.67 27.15 2,800 8,400 -0.2
14/06/2023
27.28
 710,400 27.50 27.71 27.07 2,100 8,800 -0.2
13/06/2023
27.50
 532,200 27.84 28.01 27.50 600 6,300 -0.2
12/06/2023
27.84
 513,100 27.63 28.14 27.46 11,000 60,700 -1.6
09/06/2023
27.63
 738,900 27.88 27.93 27.24 1,700 6,400 -0.2
08/06/2023
27.88
 791,900 28.10 28.31 27.88 500 228,200 -7.4
07/06/2023
28.10
 1,128,600 28.79 29.05 28.01 20,400 368,000 -11.5
06/06/2023
28.79
 240,700 28.87 28.87 28.44 4,500 1,500 0.1
05/06/2023
28.87
 754,800 28.27 29.22 28.31 24,600 5,100 0.7
02/06/2023
28.27
 456,400 28.36 28.62 28.19 32,900 24,900 0.3
01/06/2023
28.36
 318,600 28.36 28.49 28.14 18,800 13,700 0.2
31/05/2023
28.36
 568,800 28.62 28.87 28.23 10,100 5,700 0.1
30/05/2023
28.62
 594,800 28.23 28.83 28.01 19,700 100 0.6
29/05/2023
28.23
 326,600 28.27 28.40 28.06 14,800 0 0.5
26/05/2023
28.27
 467,600 28.27 28.83 27.93 52,300 2,100 1.7
25/05/2023
28.27
 529,500 28.19 28.31 27.80 58,400 0 1.9
24/05/2023
28.19
 574,300 28.10 28.57 28.06 1,100 4,400 -0.1
23/05/2023
28.10
 671,600 28.44 28.53 27.84 16,500 6,600 0.3
22/05/2023
28.44
 1,589,100 27.24 28.79 27.50 533,300 0 17.6
19/05/2023
27.24
 1,146,200 26.60 27.71 26.64 144,500 0 4.6
18/05/2023
26.60
 362,100 26.34 26.64 26.34 12,600 6,000 0.2
17/05/2023
26.34
 471,300 26.64 26.81 26.30 11,400 5,000 0.2
16/05/2023
26.64
 983,400 26.47 27.03 26.51 42,800 300 1.3
15/05/2023
26.47
 411,200 26.77 27.07 26.47 43,700 200 1.4
12/05/2023
26.77
 1,109,200 26.47 26.90 26.04 37,600 11,500 0.8
11/05/2023
26.47
 682,500 26.81 27.33 26.47 4,200 5,300 -0.0
10/05/2023
26.81
 386,400 26.72 27.03 26.68 4,000 2,400 0.0
09/05/2023
26.72
 430,000 26.60 26.85 26.47 18,100 0 0.6
08/05/2023
26.60
 693,700 26.77 27.24 26.60 12,200 10,000 0.1
05/05/2023
26.77
 548,200 27.15 27.28 26.77 6,500 0 0.2
04/05/2023
27.15
 919,900 27.03 27.46 26.77 9,800 13,700 -0.1
28/04/2023
27.03
 1,325,200 25.99 27.46 26.08 38,100 142,500 -3.3
27/04/2023
25.99
 956,600 25.99 26.42 25.87 0 483,100 -14.6
26/04/2023
25.99
 240,000 25.95 26.04 25.65 4,200 2,500 0.1
25/04/2023
25.95
 834,200 25.95 26.51 25.91 5,800 159,600 -4.6
24/04/2023
25.95
 597,600 25.44 26.04 25.22 4,004 0 0.1
21/04/2023
25.44
 500,700 25.26 25.74 25.18 7,700 0 0.2
20/04/2023
25.26
 257,800 25.26 25.35 25.18 2,000 0 0.1
19/04/2023
25.26
 543,900 25.18 25.61 25.26 7,200 0 0.2
18/04/2023
25.18
 192,900 24.88 25.22 24.79 4,600 0 0.1
17/04/2023
24.88
 258,500 24.92 25.18 24.75 300 0 0.0
14/04/2023
24.92
 571,800 25.74 25.78 24.92 100 19,700 -0.6
13/04/2023
25.74
 240,600 25.69 26.08 25.61 100 1,000 -0.0
12/04/2023
25.69
 841,800 25.61 26.47 25.61 0 172,600 -5.2
11/04/2023
25.61
 456,500 25.14 25.61 24.96 20,400 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |