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)
24/08/2023
23.72
 336,600 23.72 23.72 23.46 0 0 0
23/08/2023
23.63
 367,800 23.98 23.98 23.59 0 0 0
22/08/2023
23.80
 675,000 23.63 23.80 23.24 0 0 0
21/08/2023
23.63
 431,700 23.37 23.80 23.24 0 0 0
18/08/2023
23.37
 1,663,300 25.09 25.09 23.37 0 0 0
17/08/2023
25.09
 679,600 25.22 25.35 25.05 0 0 0
16/08/2023
25.35
 382,200 25.44 25.65 25.26 0 0 0
15/08/2023
25.52
 919,500 25.52 25.87 25.44 0 0 0
14/08/2023
25.48
 729,600 25.52 25.69 25.31 0 0 0
11/08/2023
25.52
 689,900 25.44 25.52 25.01 0 0 0
10/08/2023
25.44
 1,069,600 25.78 26.04 25.44 0 0 0
09/08/2023
25.69
 806,500 26.12 26.12 25.65 0 0 0
08/08/2023
26.04
 1,841,800 25.26 26.04 25.22 0 0 0
07/08/2023
25.22
 650,200 25.44 25.48 25.22 0 0 0
04/08/2023
25.22
 495,800 25.39 25.48 25.18 0 0 0
03/08/2023
25.35
 753,900 25.09 25.44 25.09 0 0 0
02/08/2023
25.09
 401,000 24.92 25.14 24.92 0 0 0
01/08/2023
25.14
 599,200 25.26 25.26 24.96 0 0 0
31/07/2023
25.26
 589,500 25.14 25.65 25.09 0 0 0
28/07/2023
25.14
 724,700 25.31 25.31 24.92 0 0 0
27/07/2023
25.01
 1,561,600 25.82 26.12 24.02 0 0 0
26/07/2023
25.82
 660,100 25.69 26.12 25.61 0 0 0
25/07/2023
25.69
 748,800 26.17 26.17 25.69 0 0 0
24/07/2023
25.99
 1,052,200 26.42 26.42 25.78 0 0 0
21/07/2023
26.42
 1,008,900 26.08 26.55 25.99 0 0 0
20/07/2023
26.21
 1,378,500 26.38 26.38 26.08 0 0 0
19/07/2023
26.55
 765,500 26.64 26.98 26.38 0 0 0
18/07/2023
26.60
 788,400 26.81 26.85 26.51 0 0 0
17/07/2023
26.81
 884,300 26.94 26.94 26.64 0 0 0
14/07/2023
26.94
 2,018,300 26.04 26.94 26.04 0 0 0
13/07/2023
25.95
 844,500 25.78 26.04 25.74 0 0 0
12/07/2023
25.69
 526,000 25.87 25.99 25.65 0 0 0
11/07/2023
25.91
 785,200 26.47 26.47 25.82 0 0 0
10/07/2023
26.21
 1,100,000 25.48 26.21 25.35 0 0 0
07/07/2023
25.56
 1,020,500 25.74 25.78 25.18 0 0 0
06/07/2023
25.78
 723,000 25.95 25.95 25.35 0 0 0
05/07/2023
25.95
 594,500 26.30 26.30 25.91 0 0 0
04/07/2023
26.12
 846,100 25.78 26.21 25.39 0 0 0
03/07/2023
25.52
 636,000 25.74 26.04 25.52 0 0 0
30/06/2023
25.69
 1,212,100 26.51 26.64 25.69 0 0 0
29/06/2023
26.64
 533,000 27.20 27.33 26.64 0 0 0
28/06/2023
27.20
 583,300 27.24 27.63 27.15 0 0 0
27/06/2023
27.33
 409,100 27.46 27.50 27.11 0 0 0
26/06/2023
27.46
 630,200 27.33 27.46 26.81 0 0 0
23/06/2023
27.46
 470,400 28.01 28.01 27.37 0 0 0
22/06/2023
27.84
 1,534,700 26.90 27.84 26.90 0 0 0
21/06/2023
26.81
 596,300 26.98 26.98 26.64 0 0 0
20/06/2023
26.64
 737,100 27.07 27.07 26.47 0 0 0
19/06/2023
27.07
 273,300 27.07 27.33 26.90 0 0 0
16/06/2023
27.07
 632,600 27.58 27.76 27.07 0 0 0
15/06/2023
27.67
 289,500 27.28 27.67 27.15 0 0 0
14/06/2023
27.28
 710,400 27.71 27.71 27.07 0 0 0
13/06/2023
27.50
 532,200 28.01 28.01 27.50 0 0 0
12/06/2023
27.84
 513,100 27.76 28.14 27.46 0 0 0
09/06/2023
27.63
 738,900 27.93 27.93 27.24 0 0 0
08/06/2023
27.88
 791,900 28.19 28.31 27.88 0 0 0
07/06/2023
28.10
 1,128,600 28.79 29.05 28.01 0 0 0
06/06/2023
28.79
 240,700 28.83 28.87 28.44 0 0 0
05/06/2023
28.87
 754,800 28.62 29.22 28.31 0 0 0
02/06/2023
28.27
 456,400 28.36 28.62 28.19 0 0 0
01/06/2023
28.36
 318,600 28.44 28.49 28.14 0 0 0
31/05/2023
28.36
 568,800 28.66 28.87 28.23 0 0 0
30/05/2023
28.62
 594,800 28.27 28.83 28.01 0 0 0
29/05/2023
28.23
 326,600 28.40 28.40 28.06 0 0 0
26/05/2023
28.27
 467,600 28.36 28.83 27.93 0 0 0
25/05/2023
28.27
 529,500 27.93 28.31 27.80 0 0 0
24/05/2023
28.19
 574,300 28.14 28.57 28.06 0 0 0
23/05/2023
28.19
 727,200 28.44 28.53 27.84 0 0 0
22/05/2023
28.44
 1,604,400 27.50 28.79 27.50 0 0 0
19/05/2023
27.28
 1,197,800 26.64 27.71 26.64 0 0 0
18/05/2023
26.55
 375,700 26.38 26.64 26.34 0 0 0
17/05/2023
26.34
 471,300 26.64 26.81 26.30 0 0 0
16/05/2023
26.64
 983,400 26.64 27.03 26.51 0 0 0
15/05/2023
26.47
 411,200 27.07 27.07 26.47 0 0 0
12/05/2023
26.77
 1,109,200 26.47 26.90 26.04 0 0 0
11/05/2023
26.47
 682,500 27.33 27.33 26.47 0 0 0
10/05/2023
26.81
 386,400 26.72 27.03 26.68 0 0 0
09/05/2023
26.72
 430,000 26.51 26.85 26.47 0 0 0
08/05/2023
26.55
 746,700 27.15 27.24 26.55 0 0 0
05/05/2023
26.77
 548,200 27.24 27.28 26.77 0 0 0
04/05/2023
27.24
 935,800 27.11 27.46 26.77 0 0 0
03/05/2023
25.74
 749,100 26.64 26.64 25.44 0 0 0
02/05/2023
23.24
 371,900 23.20 23.50 22.77 0 0 0
01/05/2023
25.78
 958,100 26.17 26.98 25.52 0 0 0
28/04/2023
27.11
 1,358,900 26.21 27.46 26.08 0 0 0
27/04/2023
25.99
 956,600 26.17 26.42 25.87 0 0 0
26/04/2023
25.99
 240,000 26.04 26.04 25.65 0 0 0
25/04/2023
25.95
 834,200 25.95 26.51 25.91 0 0 0
24/04/2023
25.95
 597,600 25.61 26.04 25.22 0 0 0
21/04/2023
25.44
 500,700 25.52 25.74 25.18 0 0 0
20/04/2023
25.22
 266,800 25.26 25.35 25.18 0 0 0
19/04/2023
25.26
 543,900 25.44 25.61 25.26 0 0 0
18/04/2023
25.18
 192,900 24.79 25.22 24.79 0 0 0
17/04/2023
24.88
 258,500 24.96 25.18 24.75 0 0 0
14/04/2023
24.92
 571,800 25.78 25.78 24.92 0 0 0
13/04/2023
25.74
 240,600 25.82 26.08 25.61 0 0 0
12/04/2023
25.69
 841,800 25.61 26.47 25.61 0 0 0
11/04/2023
25.61
 456,500 25.05 25.61 24.96 0 0 0
10/04/2023
25.14
 269,500 25.05 25.44 24.96 0 0 0
07/04/2023
25.05
 396,600 25.35 25.44 24.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |