CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

19.10
0
(0%)
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
(2024-10-23) 		-0.20 -1.04% 3,742,800 271,500 5.2
18.30
19.30
19.10
2 tháng
(2024-09-23) 		-0.70 -3.54% 8,573,500 229,700 4.4
18.30
19.95
19.10
3 tháng
(2024-08-26) 		-0.90 -4.50% 14,572,300 333,200 6.5
18.30
20.15
19.10
6 tháng
(2024-05-27) 		-4.10 -17.67% 60,874,100 1,697,839 34.2
18.30
23.60
19.10
12 tháng
(2023-11-28) 		-4.45 -18.88% 166,566,400 -3,139,717 -92.1
18.30
25.88
19.10
24 tháng
(2022-12-05) 		-4.62 -19.49% 326,403,900 -7,970,942 -234.8
18.30
31.03
19.10
36 tháng
(2021-12-08) 		0.37 1.98% 683,399,900 -3,308,801 -167.1
17.49
31.03
19.10
60 tháng
(2019-12-19) 		4 26.49% 944,528,070 -14,384,756 -393.3
11.57
31.03
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
15.48
 163,850 15.52 15.52 15.30 99,010 40 2.1
01/07/2020
15.52
 266,490 15.02 15.52 14.95 159,570 5,240 3.4
30/06/2020
15.02
 189,590 15.20 15.30 14.95 162,860 6,870 3.4
29/06/2020
15.20
 263,610 15.59 15.59 14.74 162,860 6,870 3.4
26/06/2020
15.59
 307,500 15.41 15.80 15.30 162,860 6,870 3.4
25/06/2020
15.41
 311,240 15.34 15.48 15.09 102,540 5,130 2.1
24/06/2020
15.34
 168,340 15.63 15.73 15.27 10 21,230 -0.5
23/06/2020
15.63
 507,350 15.91 15.98 15.59 3,810 72,310 -1.5
22/06/2020
15.91
 721,260 15.13 15.91 14.95 65,050 2,940 1.3
19/06/2020
15.13
 435,120 15.20 15.20 14.98 8,810 3,270 0.1
18/06/2020
15.20
 350,000 15.20 15.23 14.88 41,000 4,950 0.8
17/06/2020
15.20
 414,610 14.45 15.30 14.45 156,540 2,000 3.2
16/06/2020
14.45
 306,060 14.24 14.59 14.31 7,510 3,390 0.1
15/06/2020
14.24
 647,110 14.70 14.77 14.24 7,910 31,400 -0.5
12/06/2020
14.70
 370,940 14.59 14.81 14.24 51,050 8,060 0.9
11/06/2020
14.59
 511,470 15.34 15.41 14.59 25,310 14,970 0.2
10/06/2020
15.34
 216,230 15.48 15.48 15.20 5,550 2,790 0.1
09/06/2020
15.48
 347,460 15.34 15.59 15.27 4,160 610 0.1
08/06/2020
15.34
 506,720 15.20 15.52 15.30 24,260 24,660 -0.0
05/06/2020
15.20
 145,940 15.02 15.20 15.02 3,650 13,650 -0.2
04/06/2020
15.02
 291,600 15.09 15.23 15.02 14,660 5,280 0.2
03/06/2020
15.09
 125,710 15.09 15.23 15.02 26,090 7,080 0.4
02/06/2020
15.09
 269,520 15.23 15.45 15.09 39,100 0 0.8
01/06/2020
15.23
 334,020 15.02 15.27 14.95 56,170 0 1.2
29/05/2020
15.02
 320,120 15.06 15.06 14.88 100 25,200 -0.5
28/05/2020
15.06
 218,170 15.27 15.27 14.95 48,260 0 1.0
27/05/2020
15.27
 615,950 15.23 15.48 15.23 260,600 10,940 5.4
26/05/2020
15.23
 508,580 14.95 15.27 15.02 26,010 50 0.6
25/05/2020
14.95
 564,010 14.59 15.02 14.52 10,900 3,290 0.2
22/05/2020
14.59
 197,220 14.66 14.74 14.56 11,510 0 0.2
21/05/2020
14.66
 178,020 14.81 14.95 14.66 0 0 0
20/05/2020
14.81
 464,340 14.52 14.88 14.49 230,970 0 4.8
19/05/2020
14.52
 392,310 14.45 14.74 14.49 10,920 180 0.2
18/05/2020
14.45
 661,280 14.59 14.88 14.42 30,000 148,150 -2.4
15/05/2020
14.59
 577,160 15.02 15.02 14.56 97,330 12,090 1.7
14/05/2020
15.02
 297,450 15.20 15.23 15.02 7,180 0 0.2
13/05/2020
15.20
 734,180 14.88 15.27 14.66 280,580 0 5.9
12/05/2020
14.88
 747,160 14.31 14.91 14.27 53,170 9,760 0.9
11/05/2020
14.31
 390,310 14.27 14.42 14.27 45,290 0 0.9
08/05/2020
14.27
 681,200 14.34 14.42 14.17 25,670 204,600 -3.6
07/05/2020
14.34
 245,900 14.38 14.59 14.27 500 39,130 -0.8
06/05/2020
14.38
 246,670 14.20 14.56 14.24 10,790 11,220 -0.0
05/05/2020
14.20
 244,520 14.27 14.31 14.20 15,520 50,160 -0.7
04/05/2020
14.27
 235,860 14.63 14.63 14.27 3,530 5,290 -0.0
29/04/2020
14.63
 338,950 14.59 14.91 14.59 6,330 0 0.1
28/04/2020
14.59
 277,810 14.52 14.59 14.38 10,050 27,140 -0.3
27/04/2020
14.52
 579,440 14.70 14.98 14.49 105,590 6,190 2.0
24/04/2020
14.70
 724,290 14.06 14.81 13.92 153,940 12,500 2.8
23/04/2020
14.06
 287,010 14.17 14.45 14.02 47,170 13,010 0.7
22/04/2020
14.17
 377,270 13.92 14.42 13.74 39,720 0 0.8
21/04/2020
13.92
 1,029,750 13.67 14.49 13.31 44,860 102,180 -1.1
20/04/2020
13.67
 784,460 13.45 13.77 13.35 173,460 289,900 -2.2
17/04/2020
13.45
 783,780 13.53 13.74 13.31 297,650 319,500 -0.4
16/04/2020
13.53
 496,470 13.24 13.81 13.17 53,700 137,530 -1.6
15/04/2020
13.24
 861,000 13.10 13.45 13.06 228,570 259,270 -0.6
14/04/2020
13.10
 489,500 13.03 13.13 12.96 179,150 121,100 1.1
13/04/2020
13.03
 491,220 13.10 13.17 12.81 160,150 119,850 0.7
10/04/2020
13.10
 282,990 13.17 13.24 12.96 77,000 630 1.4
09/04/2020
13.17
 561,590 13.10 13.45 13.10 83,040 0 1.5
08/04/2020
13.10
 417,770 13.10 13.17 12.74 3,670 0 0.1
07/04/2020
13.10
 605,420 12.88 13.13 12.67 96,330 0 1.8
06/04/2020
12.88
 598,430 12.14 12.88 12.21 13,830 0 0.2
03/04/2020
12.14
 339,940 11.75 12.28 11.82 17,150 500 0.3
01/04/2020
11.75
 153,810 11.57 11.85 11.57 200 17,690 -0.3
31/03/2020
11.57
 431,170 11.82 12.07 11.39 5,200 4,460 0.0
30/03/2020
11.82
 318,450 11.89 11.89 11.39 5,000 3,000 0.0
27/03/2020
11.89
 258,190 11.85 11.99 11.67 51,940 58,000 -0.1
26/03/2020
11.85
 347,300 11.96 12.03 11.75 81,180 173,970 -1.5
25/03/2020
11.96
 297,110 11.71 12.10 11.82 31,000 202,080 -2.9
24/03/2020
11.71
 368,930 11.64 11.89 11.64 9,480 274,280 -4.4
23/03/2020
11.64
 519,200 12.46 12.46 11.64 24,500 286,250 -4.4
20/03/2020
12.46
 295,750 12.71 12.81 12.14 18,070 93,910 -1.3
19/03/2020
12.71
 261,650 12.14 12.81 12.03 8,100 18,660 -0.2
18/03/2020
12.14
 240,330 12.07 12.46 12.14 0 116,670 -2.0
17/03/2020
12.07
 790,680 11.96 12.10 11.60 0 566,700 -9.5
16/03/2020
11.96
 579,440 12.46 12.71 11.96 71,900 529,280 -7.8
13/03/2020
12.46
 1,023,590 12.85 12.85 11.96 217,400 500,010 -4.9
12/03/2020
12.85
 373,010 13.67 13.67 12.78 20,000 135,600 -2.1
11/03/2020
13.67
 217,550 13.81 14.17 13.38 66,500 108,410 -0.8
10/03/2020
13.81
 139,420 13.45 13.88 13.24 9,610 1,900 0.1
09/03/2020
13.45
 495,860 14.17 14.17 13.28 21,190 161,340 -2.7
06/03/2020
14.17
 69,810 14.17 14.17 14.02 0 690 -0.0
05/03/2020
14.17
 192,150 14.20 14.27 14.09 13,370 128,540 -2.3
04/03/2020
14.20
 71,920 14.17 14.20 13.95 0 32,590 -0.6
03/03/2020
14.17
 181,630 14.06 14.31 14.06 1,130 32,280 -0.6
02/03/2020
14.06
 97,490 14.02 14.20 14.02 8,380 27,590 -0.4
28/02/2020
14.02
 216,630 14.20 14.20 13.85 410 7,640 -0.1
27/02/2020
14.20
 104,660 14.06 14.34 14.02 20,380 31,450 -0.2
26/02/2020
14.06
 148,650 13.85 14.09 13.81 2,710 0 0.1
25/02/2020
13.85
 613,970 13.81 13.88 13.53 8,680 457,600 -8.6
24/02/2020
13.81
 456,290 14.45 14.45 13.67 6,790 46,710 -0.8
21/02/2020
14.45
 196,030 14.52 14.59 14.45 0 114,730 -2.3
20/02/2020
14.52
 144,240 14.34 14.56 14.34 130 5,000 -0.1
19/02/2020
14.34
 146,890 14.49 14.56 14.34 0 86,580 -1.8
18/02/2020
14.49
 273,990 14.66 14.74 14.38 800 15,220 -0.3
17/02/2020
14.66
 174,670 14.95 14.95 14.66 15,260 5,460 0.2
14/02/2020
14.95
 225,660 14.98 14.98 14.59 30,370 20,110 0.2
13/02/2020
14.98
 157,210 15.09 15.13 14.88 10,200 15,600 -0.1
12/02/2020
15.09
 467,170 14.88 15.23 14.84 250,120 47,340 4.3
11/02/2020
14.88
 131,460 14.52 14.95 14.52 24,150 5,010 0.4

Chính sách bảo mật | Điều khoản sử dụng |