CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

23.85
-0.20
(-0.83%)
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
(2025-11-05) 		-0.05 -0.21% 18,330,100 -1,459,200 -34.8
22.90
24.25
23.85
2 tháng
(2025-10-06) 		1.35 5.97% 53,180,600 1,355,000 30.9
21.05
25.20
23.85
3 tháng
(2025-09-08) 		3.44 16.67% 87,796,400 3,788,700 88.1
20.61
25.20
23.85
6 tháng
(2025-06-09) 		6.48 36.91% 190,201,800 -1,122,600 4.0
17.32
25.20
23.85
12 tháng
(2024-12-10) 		5.86 32.21% 253,027,000 -4,262,230 -42.6
15.73
25.20
23.85
24 tháng
(2023-12-18) 		2.46 11.38% 415,628,500 -5,004,447 -77.0
15.73
25.20
23.85
36 tháng
(2022-12-21) 		2.06 9.36% 575,340,000 -12,547,438 -288.4
15.73
28.87
23.85
60 tháng
(2020-12-31) 		6.62 38.01% 1,114,296,360 -18,728,666 -449.6
13.57
28.87
23.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
25.78
 2,224,600 24.12 25.78 23.96 32,500 7,500 0.8
21/09/2022
24.12
 1,402,400 24.29 24.93 23.80 191,300 6,700 5.5
20/09/2022
24.29
 2,026,400 24.45 24.69 23.15 116,300 7,400 3.3
19/09/2022
24.45
 2,482,600 25.10 25.82 23.92 198,900 22,900 5.3
16/09/2022
25.10
 3,196,200 24.45 25.50 24.37 535,700 638,450 -3.2
15/09/2022
24.45
 1,457,400 23.96 24.61 23.72 41,900 17,200 -6.1
14/09/2022
23.96
 3,895,300 24.29 25.54 23.80 105,900 311,500 -3.9
13/09/2022
24.29
 1,581,700 24.25 24.85 23.88 66,301 302,100 -3.9
12/09/2022
24.25
 1,632,300 23.60 24.69 23.72 29,600 148,228 -12.1
09/09/2022
23.60
 5,644,800 22.06 23.60 22.26 150,700 564,800 -12.1
08/09/2022
22.06
 1,668,000 22.46 22.91 21.94 64,600 213,800 -4.1
07/09/2022
22.46
 2,668,300 22.51 23.23 22.34 281,700 501,500 -6.1
06/09/2022
22.51
 2,831,100 22.51 23.40 22.51 39,100 158,800 -3.3
05/09/2022
22.51
 1,718,400 22.14 22.99 22.26 243,300 500 6.7
31/08/2022
22.14
 4,641,700 20.72 22.14 20.76 43,900 526,100 -13.2
30/08/2022
20.72
 703,100 20.64 20.97 20.60 29,900 11,100 0.5
29/08/2022
20.64
 1,111,000 20.72 20.72 20.24 400 78,300 -2.0
26/08/2022
20.72
 1,071,800 20.89 21.13 20.52 14,100 216,200 -5.2
25/08/2022
20.89
 1,087,700 21.01 21.17 20.72 76,600 221,400 -3.7
24/08/2022
21.01
 820,400 20.93 21.25 20.89 110,900 0 2.9
23/08/2022
20.93
 588,500 20.44 20.93 20.40 129,100 3,100 3.3
22/08/2022
20.44
 637,000 20.68 20.97 20.36 4,600 37,300 -0.8
19/08/2022
20.68
 548,100 20.80 20.93 20.64 21,500 16,900 0.1
18/08/2022
20.80
 735,000 20.93 21.01 20.48 1,000 32,500 -0.8
17/08/2022
20.93
 1,341,000 21.33 21.45 20.80 21,800 218,500 -5.1
16/08/2022
21.33
 1,230,900 21.49 21.74 21.25 20,300 233,100 -5.6
15/08/2022
21.49
 820,200 20.89 21.49 21.01 54,700 0 1.5
12/08/2022
20.89
 1,742,900 21.05 21.17 20.64 4,200 400 0.1
11/08/2022
21.05
 1,426,000 21.53 21.94 20.97 204,100 6,000 5.2
10/08/2022
21.53
 813,200 21.53 21.74 21.33 194,200 10,500 4.9
09/08/2022
21.53
 982,600 21.82 21.98 21.37 15,300 0 0.4
08/08/2022
21.82
 1,227,100 21.29 21.86 21.21 473,200 0 12.8
05/08/2022
21.29
 1,130,800 21.25 22.02 21.05 63,100 1,000 1.6
04/08/2022
21.25
 1,126,600 21.53 21.74 21.17 50,900 2,500 1.3
03/08/2022
21.53
 953,000 21.86 22.06 21.53 43,000 126,000 -2.2
02/08/2022
21.86
 1,799,200 21.21 22.02 21.13 20,300 200 0.5
01/08/2022
21.21
 1,554,300 21.05 21.33 20.72 27,100 10,900 0.4
29/07/2022
21.05
 1,330,200 21.29 21.45 20.89 105,400 205,300 -2.6
28/07/2022
21.29
 1,416,900 21.01 21.57 21.05 35,500 24,800 0.3
27/07/2022
21.01
 1,149,900 20.52 21.13 20.32 24,400 4,000 0.5
26/07/2022
20.52
 737,200 21.05 21.29 20.52 3,300 32,600 -0.7
25/07/2022
21.05
 1,558,400 20.24 21.05 20.24 14,700 1,300 0.3
22/07/2022
20.24
 814,600 20.48 20.97 20.08 128,500 4,200 -0.5
21/07/2022
20.48
 1,218,700 20.85 21.37 20.48 0 44,200 -1.1
20/07/2022
20.85
 2,546,500 20.60 21.82 20.80 418,700 59,100 9.3
19/07/2022
20.60
 2,840,000 19.27 20.60 20.12 521,500 66,000 11.6
18/07/2022
19.27
 756,300 19.31 19.83 19.10 1,800 248,700 -5.9
15/07/2022
19.31
 1,448,800 19.51 20.08 19.31 0 69,500 -1.7
14/07/2022
19.51
 1,289,400 18.62 19.55 18.62 356,600 900 8.6
13/07/2022
18.62
 639,900 18.74 19.02 18.58 300 0 0.0
12/07/2022
18.74
 859,300 17.97 19.10 18.09 65,300 4,300 1.4
11/07/2022
17.97
 1,213,700 18.74 18.78 17.65 48,900 0 1.1
08/07/2022
18.74
 921,400 18.62 19.02 18.62 374,300 5,700 1.1
07/07/2022
18.62
 1,290,500 18.13 18.78 17.93 576,700 203,400 8.6
06/07/2022
18.13
 1,770,500 18.78 18.98 17.97 585,300 800 13.1
05/07/2022
18.78
 3,702,300 20.16 20.16 18.78 34,400 174,200 -3.2
04/07/2022
20.16
 1,150,100 20.44 20.80 20.08 0 93,800 -2.4
01/07/2022
20.44
 2,280,100 20.08 20.64 19.59 480,700 26,200 11.5
30/06/2022
20.08
 1,997,700 20.56 21.37 20.08 16,600 124,500 -2.7
29/06/2022
20.56
 1,947,300 20.08 20.72 19.67 307,200 1,700 7.6
28/06/2022
20.08
 2,524,100 20.32 20.97 19.67 17,800 80,100 -1.5
27/06/2022
20.32
 2,212,000 19.67 20.60 19.51 89,900 27,900 1.6
24/06/2022
19.67
 2,089,000 20.24 20.60 19.55 9,500 24,700 -0.4
23/06/2022
20.24
 1,474,100 18.94 20.24 18.98 128,500 4,200 3.1
22/06/2022
18.94
 6,149,400 20.36 20.36 18.94 1,092,400 24,100 25.0
21/06/2022
20.36
 5,562,900 21.86 21.86 20.36 28,900 35,200 -0.2
20/06/2022
21.86
 2,281,700 23.48 23.48 21.86 30,300 78,800 -1.4
17/06/2022
23.48
 3,429,000 22.91 23.96 22.10 72,200 608,660 -15.6
16/06/2022
22.91
 5,955,700 22.51 23.96 22.26 8,700 1,085,700 -30.5
15/06/2022
22.51
 2,466,600 23.23 23.36 21.90 11,600 29,400 -0.5
14/06/2022
23.23
 3,976,500 22.10 23.48 21.45 54,400 132,700 -2.2
13/06/2022
22.10
 4,342,900 21.45 22.95 20.72 43,500 540,800 -13.6
10/06/2022
21.45
 3,486,700 22.51 22.99 21.45 12,900 365,500 -9.3
09/06/2022
22.51
 6,783,700 21.05 22.51 20.80 1,017,900 1,113,100 -2.6
08/06/2022
21.05
 2,311,900 20.64 21.70 20.97 707,400 64,500 16.7
07/06/2022
20.64
 2,200,200 20.32 21.05 20.48 67,600 58,500 0.2
06/06/2022
20.32
 3,799,000 19.02 20.32 18.94 248,300 1,015,900 -19.3
03/06/2022
19.02
 691,200 18.86 19.19 18.70 13,500 35,700 -0.5
02/06/2022
18.86
 948,100 19.43 19.59 18.86 200 205,200 -4.8
01/06/2022
19.43
 1,018,000 18.94 19.55 19.02 217,600 19,400 4.8
31/05/2022
18.94
 1,177,100 18.46 18.98 18.38 225,900 23,400 4.7
30/05/2022
18.46
 664,300 18.05 18.58 17.97 48,200 0 1.1
27/05/2022
18.05
 725,700 18.01 18.50 17.97 6,900 50,100 -1.0
26/05/2022
18.01
 474,600 18.21 18.21 17.89 118,500 11,700 2.4
25/05/2022
18.21
 740,800 17.65 18.25 17.73 111,200 50,000 1.4
24/05/2022
17.65
 366,900 17.53 17.77 17.40 121,900 15,600 2.3
23/05/2022
17.53
 480,000 17.57 18.13 17.40 111,800 10,500 2.2
20/05/2022
17.57
 563,900 17.45 18.13 17.40 0 18,900 -0.4
19/05/2022
17.45
 256,100 17.49 17.53 16.92 0 22,400 -0.5
18/05/2022
17.49
 284,700 17.69 17.73 17.32 600 17,200 -0.4
17/05/2022
17.69
 386,700 16.88 17.73 16.72 12,000 15,200 -0.1
16/05/2022
16.88
 353,900 16.27 17.24 16.84 143,600 6,000 2.9
13/05/2022
16.27
 868,500 17.00 17.32 16.19 500 41,100 -0.8
12/05/2022
17.00
 654,300 18.01 18.13 17.00 112,600 36,800 1.7
11/05/2022
18.01
 818,300 17.53 18.30 17.53 374,300 5,700 8.1
10/05/2022
17.53
 442,200 16.96 17.65 16.19 13,600 1,400 0.3
09/05/2022
16.96
 1,163,500 18.17 18.25 16.92 54,800 17,900 0.8
06/05/2022
18.17
 547,400 18.46 18.66 18.01 27,300 300 0.6
05/05/2022
18.46
 572,400 18.70 19.02 18.21 3,700 39,500 -0.8
04/05/2022
18.70
 791,600 18.17 19.19 17.81 6,100 84,500 -1.8

Chính sách bảo mật | Điều khoản sử dụng |