CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

22.50
0.15
(0.67%)
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
(2024-04-19) 		1.30 6.18% 10,508,400 1,049,830 22.6
21.05
22.45
22.35
2 tháng
(2024-03-19) 		-2.40 -9.70% 34,433,100 1,098,430 23.4
21.05
25.15
22.35
3 tháng
(2024-02-19) 		-3.53 -13.64% 59,674,800 -424,258 -16.4
21.05
25.88
22.35
6 tháng
(2023-11-20) 		-1.63 -6.81% 102,527,700 -4,937,026 -128.6
21.05
25.88
22.35
12 tháng
(2023-05-24) 		-7.94 -26.21% 190,137,700 -9,466,626 -256.3
21.05
31.03
22.35
24 tháng
(2022-05-30) 		2.51 12.67% 490,389,200 -3,057,410 -148.5
19
31.03
22.35
36 tháng
(2021-06-03) 		6.46 40.65% 725,796,000 -5,812,710 -202.0
14.58
31.03
22.35
60 tháng
(2019-06-14) 		4.30 23.85% 909,891,790 -27,793,765 -707.9
11.57
31.03
22.35
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
22.35
-0.10
 552,600 22.50 22.50 22.25 400 13,800 -0.3
#2 16/05/2024
22.45
0.55
 1,247,600 22.10 22.45 21.85 185,800 5,800 4.0
#3 15/05/2024
21.90
-0.15
 611,000 22 22.10 21.75 21,500 1,400 0.4
#4 14/05/2024
22.05
-0.05
 205,200 22.20 22.20 21.90 18,800 200 0.4
#5 13/05/2024
22.10
0.15
 343,000 21.90 22.25 21.90 17,600 200 0.4
#6 10/05/2024
21.95
-0.15
 424,800 22.10 22.25 21.85 4,600 1,100 0.1
#7 09/05/2024
22.10
-0.15
 443,200 22.50 22.50 22.05 11,600 900 0.2
#8 08/05/2024
22.25
0
 516,300 22.25 22.40 22 3,500 31,800 -0.6
#9 07/05/2024
22.25
-0.05
 413,700 22.50 22.50 22.15 0 44,620 -1.0
#10 06/05/2024
22.30
-0.10
 552,800 22.40 22.50 22.10 2,700 8,100 -0.1
#11 03/05/2024
22.40
0
 442,100 22.60 22.60 22.10 7,500 25,200 -0.4
#12 02/05/2024
22.40
1
 1,024,100 21.40 22.50 21.40 34,500 61,050 -0.6
#13 26/04/2024
21.40
0.10
 373,500 21.30 21.65 21.30 4,200 1,700 0.1
#14 25/04/2024
21.30
-0.25
 295,500 21.45 21.50 21.30 8,100 2,200 0.1
#15 24/04/2024
21.55
0.35
 615,700 21.30 21.65 21.30 195,500 7,500 4.0
#16 23/04/2024
21.20
-0.30
 544,400 21.45 21.50 21.15 208,100 9,200 4.3
#17 22/04/2024
21.50
0.45
 1,024,500 20.85 21.60 20.85 532,400 5,300 11.3
#18 19/04/2024
21.05
-0.60
 878,400 21.65 21.65 21 26,600 13,500 0.3
#19 17/04/2024
21.65
0.05
 421,600 22 22 21.65 1,200 25,200 -0.5
#20 16/04/2024
21.60
-0.40
 1,302,300 22 22.10 21.30 170,800 37,400 2.9
#21 15/04/2024
22
-0.70
 1,349,800 22.60 22.60 22 5,100 55,600 -1.1
#22 12/04/2024
22.70
0.15
 460,200 22.60 22.85 22.55 3,400 42,700 -0.9
#23 11/04/2024
22.55
-0.20
 610,200 22.60 22.70 22.45 91,400 45,500 1.0
#24 10/04/2024
22.75
-0.05
 743,400 22.65 23.20 22.65 43,800 56,200 -0.3
#25 09/04/2024
22.80
0.45
 847,900 22.60 22.80 22.05 38,800 53,400 -0.3
#26 08/04/2024
22.35
-0.70
 1,999,900 23 23 22.05 88,300 1,800 1.9
#27 05/04/2024
23.05
-0.55
 2,292,400 23.30 23.45 23 14,700 35,300 -0.5
#28 04/04/2024
23.60
-0.90
 2,548,300 24.35 24.50 23.60 26,700 2,200 0.6
#29 03/04/2024
24.50
-0.25
 661,000 24.75 24.90 24.45 0 5,700 -0.1
#30 02/04/2024
24.75
0.35
 916,000 24.50 24.90 24.40 38,200 20,100 0.4
#31 01/04/2024
24.40
-0.45
 1,063,500 24.85 24.85 24.40 4,600 11,500 -0.2
#32 29/03/2024
24.85
-0.25
 627,700 25.20 25.20 24.80 1,600 16,300 -0.4
#33 28/03/2024
25.10
-0.05
 625,000 25.15 25.20 24.90 3,200 20,000 -0.4
#34 27/03/2024
25.15
0.50
 1,271,600 24.65 25.15 24.65 9,200 86,700 -1.9
#35 26/03/2024
24.65
0.10
 692,400 24.60 24.65 24.35 3,400 6,900 -0.1
#36 25/03/2024
24.55
0
 653,800 24.55 24.70 24.50 7,200 5,600 0.0
#37 22/03/2024
24.55
0.25
 594,800 24.30 24.70 24.30 4,800 14,800 -0.2
#38 21/03/2024
24.30
-0.45
 2,627,300 24.75 24.80 24.30 3,500 4,100 -0.0
#39 20/03/2024
24.75
0
 590,600 24.75 24.80 24.50 3,800 300 0.1
#40 19/03/2024
24.75
0.30
 1,025,000 24.45 24.75 24.15 32,400 200 0.8
#41 18/03/2024
24.45
-0.65
 1,846,000 25.10 25.15 24.25 6,400 28,000 -0.5
#42 15/03/2024
25.10
-0.05
 1,010,500 25.15 25.25 24.95 1,000 4,900 -0.1
#43 14/03/2024
25.15
-0.05
 1,347,900 25.20 25.45 25.05 1,900 12,000 -0.3
#44 13/03/2024
25.20
0.10
 1,019,700 25.10 25.30 25.01 16,800 85,600 -1.8
#45 12/03/2024
25.10
-0.15
 1,385,100 25.25 25.30 24.91 2,300 71,800 -1.8
#46 11/03/2024
25.25
-0.29
 995,100 25.54 25.64 25.25 11,700 41,500 -0.8
#47 08/03/2024
25.54
0.05
 1,311,600 25.49 25.78 25.30 3,600 28,400 -0.7
#48 07/03/2024
25.49
0.10
 1,000,900 25.39 25.59 25.20 29,500 29,200 0.0
#49 06/03/2024
25.39
-0.34
 1,016,400 25.74 25.74 25.30 19,100 131,100 -2.9
#50 05/03/2024
25.74
0.34
 1,236,300 25.39 25.74 25.44 40,500 210,500 -4.5
#51 04/03/2024
25.39
0.10
 1,997,300 25.30 25.88 25.35 115,400 285,530 -4.5
#52 01/03/2024
25.30
0.34
 743,300 24.96 25.30 24.91 6,600 55,800 -1.3
#53 29/02/2024
24.96
-0.24
 837,300 25.20 25.20 24.86 500 118,100 -3.0
#54 28/02/2024
25.20
0.05
 729,600 25.15 25.39 25.01 5,400 20,900 -0.4
#55 27/02/2024
25.15
0.19
 644,100 24.96 25.20 24.91 6,400 45,800 -1.0
#56 26/02/2024
24.96
0.05
 555,600 24.91 25.01 24.71 16,300 71,600 -1.4
#57 23/02/2024
24.91
-0.49
 1,830,400 25.39 25.44 24.81 7,300 81,300 -1.9
#58 22/02/2024
25.39
-0.19
 1,309,300 25.59 25.64 25.35 59,000 212,630 -4.0
#59 21/02/2024
25.59
-0.29
 1,042,500 25.88 25.88 25.39 8,300 100,800 -2.4
#60 20/02/2024
25.88
0
 1,199,400 25.88 26.08 25.74 11,800 102,000 -2.4
#61 19/02/2024
25.88
0.78
 2,183,400 25.10 25.88 25.10 163,472 318,500 -4.1
#62 16/02/2024
25.10
0.10
 648,700 25.01 25.15 25.01 20,400 35,200 -0.4
#63 15/02/2024
25.01
0.24
 542,100 24.76 25.10 24.81 42,000 76,600 -0.9
#64 07/02/2024
24.76
0.05
 787,100 24.71 24.81 24.57 16,000 198,800 -4.6
#65 06/02/2024
24.71
0.10
 432,100 24.62 24.86 24.62 3,200 65,500 -1.6
#66 05/02/2024
24.62
-0.15
 752,900 24.76 24.91 24.62 38,700 211,868 -4.4
#67 02/02/2024
24.76
-0.24
 641,200 25.01 25.01 24.66 2,000 160,500 -4.0
#68 01/02/2024
25.01
0
 581,700 25.01 25.15 24.66 11,500 12,100 -0.0
#69 31/01/2024
25.01
-0.44
 602,100 25.44 25.49 24.91 6,500 16,100 -0.2
#70 30/01/2024
25.44
0.83
 1,384,000 24.62 25.44 24.62 311,600 110,400 5.2
#71 29/01/2024
24.62
-0.15
 369,300 24.76 24.96 24.62 3,200 21,100 -0.5
#72 26/01/2024
24.76
0.15
 311,400 24.62 24.86 24.62 29,400 95,000 -1.7
#73 25/01/2024
24.62
-0.19
 801,400 24.81 24.86 24.62 8,900 245,600 -6.0
#74 24/01/2024
24.81
-0.34
 1,324,900 25.15 25.25 24.71 112,800 586,300 -12.1
#75 23/01/2024
25.15
-0.05
 801,200 25.20 25.39 24.96 113,600 240,400 -3.3
#76 22/01/2024
25.20
0.10
 1,508,000 25.10 25.64 24.91 3,500 97,300 -2.4
#77 19/01/2024
25.10
0.10
 650,100 25.01 25.20 24.96 19,100 101,200 -2.1
#78 18/01/2024
25.01
-0.24
 650,200 25.25 25.25 24.81 14,400 400 0.4
#79 17/01/2024
25.25
0
 700,500 25.25 25.59 25.05 18,200 2,400 0.4
#80 16/01/2024
25.25
0.29
 509,900 24.96 25.25 24.86 0 5,400 -0.1
#81 15/01/2024
24.96
-0.19
 727,600 25.15 25.59 24.91 23,000 167,500 -3.7
#82 12/01/2024
25.15
-0.15
 1,686,900 25.30 25.69 24.91 24,900 0 0.6
#83 11/01/2024
25.30
0.88
 1,922,100 24.42 25.44 24.66 23,600 400 0.6
#84 10/01/2024
24.42
0.39
 1,927,800 24.03 24.81 24.23 133,100 800 3.3
#85 09/01/2024
24.03
0
 593,600 24.03 24.13 23.94 2,000 0 0.0
#86 08/01/2024
24.03
0.10
 696,400 23.94 24.23 23.98 300 1,000 -0.0
#87 05/01/2024
23.94
-0.24
 1,068,300 24.18 24.28 23.84 300 298,900 -7.3
#88 04/01/2024
24.18
0.05
 1,847,500 24.13 24.42 24.13 2,500 172,500 -4.2
#89 03/01/2024
24.13
0.19
 1,073,400 23.94 24.13 23.89 800 1,500 -0.0
#90 02/01/2024
23.94
0.10
 1,588,800 23.84 23.98 23.45 11,200 100,200 -2.2
#91 29/12/2023
23.84
0.49
 1,349,900 23.35 23.84 23.35 22,700 2,500 0.5
#92 28/12/2023
23.35
0.44
 553,400 22.91 23.35 22.86 106,400 0 2.5
#93 27/12/2023
22.91
-0.34
 536,800 23.25 23.25 22.91 10,200 0 0.2
#94 26/12/2023
23.25
0
 470,600 23.25 23.45 22.91 300 120,000 -2.8
#95 25/12/2023
23.25
0.44
 708,700 22.82 23.35 22.67 12,700 157,100 -3.4
#96 22/12/2023
22.82
-0.24
 531,900 23.06 23.25 22.77 600 110,500 -2.6
#97 21/12/2023
23.06
0.05
 568,200 23.01 23.06 22.62 0 200 -0.0
#98 20/12/2023
23.01
0.05
 446,400 22.96 23.16 22.86 2,500 400 0.0
#99 19/12/2023
22.96
-0.24
 522,400 23.21 23.25 22.82 10,700 49,900 -0.9
#100 18/12/2023
23.21
-0.24
 183,400 23.45 23.45 23.21 0 37,600 -0.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc