CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

19.95
-0.05
(-0.25%)
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
(2024-08-20) 		0.15 0.76% 8,420,100 470,500 9.4
19.70
20.45
20
2 tháng
(2024-07-22) 		-0.45 -2.20% 21,281,200 1,188,800 23.4
19
20.50
20
3 tháng
(2024-06-21) 		-2.30 -10.31% 30,796,900 1,315,610 26.3
19
22.30
20
6 tháng
(2024-03-25) 		-4.55 -18.53% 87,368,400 2,605,476 53.9
19
25.15
20
12 tháng
(2023-09-25) 		-4.52 -18.43% 181,444,200 -5,173,980 -139.9
19
25.88
20
24 tháng
(2022-09-30) 		-4.75 -19.20% 374,048,000 -1,956,427 -92.3
19
31.03
20
36 tháng
(2021-10-05) 		1.81 9.97% 724,930,000 -334,764 -98.5
17.49
31.03
20
60 tháng
(2019-10-16) 		4.46 28.70% 948,102,470 -17,636,369 -467.3
11.57
31.03
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
15.30
 218,070 15.40 15.40 15.27 264,000 359,020 -2.1
28/11/2019
15.40
 513,680 15.34 15.40 15.20 268,140 533,340 -6.0
27/11/2019
15.34
 182,060 15.44 15.51 15.34 3,020 67,200 -1.5
26/11/2019
15.44
 203,930 15.44 15.74 15.44 1,463,089 1,677,179 -4.9
25/11/2019
15.44
 274,600 15.40 15.51 15.37 90 230,250 -5.2
22/11/2019
15.40
 252,530 15.37 15.51 15.34 0 157,510 -3.6
21/11/2019
15.37
 1,057,190 15.57 15.57 15.34 1,730 406,430 -9.2
20/11/2019
15.57
 158,380 15.57 15.57 15.47 0 98,930 -2.3
19/11/2019
15.57
 160,660 15.71 15.71 15.54 1,700 100,200 -2.3
18/11/2019
15.71
 414,760 15.74 15.81 15.51 35,780 268,330 -5.4
15/11/2019
15.74
 112,370 15.81 15.84 15.74 33,000 44,310 -0.3
14/11/2019
15.81
 111,780 15.78 15.84 15.74 23,000 34,230 -0.3
13/11/2019
15.78
 388,630 15.74 16.15 15.74 28,620 236,450 -4.9
12/11/2019
15.74
 151,870 15.57 15.78 15.57 8,900 48,820 -0.9
11/11/2019
15.57
 190,960 15.57 15.68 15.54 3,100 61,500 -1.3
08/11/2019
15.57
 129,910 15.57 15.57 15.51 0 10,440 -0.2
07/11/2019
15.57
 110,210 15.54 15.57 15.51 3,000 45,440 -1.0
06/11/2019
15.54
 146,270 15.68 15.68 15.51 53,000 122,200 -1.6
05/11/2019
15.68
 294,940 15.57 15.68 15.44 4,120 13,480 -0.2
04/11/2019
15.57
 222,330 15.64 15.64 15.54 203,510 275,890 -1.7
01/11/2019
15.64
 69,970 15.57 15.64 15.54 113,500 125,000 -0.3
31/10/2019
15.57
 70,370 15.57 15.57 15.51 53,500 79,920 -0.6
30/10/2019
15.57
 316,380 15.68 15.71 15.47 23,170 107,000 -1.9
29/10/2019
15.68
 302,570 15.68 15.74 15.57 7,440 250,000 -5.6
28/10/2019
15.68
 171,450 15.68 15.68 15.51 720 0 0.0
25/10/2019
15.68
 107,610 15.78 15.78 15.68 20 50,000 -1.2
24/10/2019
15.78
 399,310 15.78 15.81 15.57 3,000 247,940 -5.7
23/10/2019
15.78
 116,910 15.78 15.81 15.71 3,000 50,770 -1.1
22/10/2019
15.78
 50,730 15.78 15.84 15.64 3,100 20,000 -0.4
21/10/2019
15.78
 183,350 15.78 15.91 15.68 3,000 65,000 -1.4
18/10/2019
15.78
 655,540 15.54 16.08 15.78 13,000 220,770 -4.9
17/10/2019
15.54
 129,200 15.54 15.64 15.44 15,000 20,000 -0.1
16/10/2019
15.54
 167,490 15.57 15.78 15.44 14,000 53,250 -0.9
15/10/2019
15.57
 134,870 15.37 15.61 15.37 17,000 75,950 -1.4
14/10/2019
15.37
 938,150 16.01 16.05 15.30 8,920 4,000 0.1
11/10/2019
16.01
 169,940 16.01 16.12 15.95 0 0 0
10/10/2019
16.01
 139,670 16.15 16.18 15.98 400 14,250 -0.3
09/10/2019
16.15
 114,540 16.12 16.15 16.05 0 1,550 -0.0
08/10/2019
16.12
 107,280 16.12 16.18 16.05 10,000 0 0.2
07/10/2019
16.12
 66,820 16.08 16.15 16.08 0 19,500 -0.5
04/10/2019
16.08
 341,160 16.25 16.32 16.08 0 10,000 -0.2
03/10/2019
16.25
 113,600 16.22 16.25 16.12 0 0 0
02/10/2019
16.22
 464,680 16.32 16.35 16.22 10,000 100,000 -2.2
01/10/2019
16.32
 219,130 16.25 16.35 16.25 0 90,410 -2.2
30/09/2019
16.25
 488,470 16.25 16.35 16.18 7,000 100,000 -2.2
27/09/2019
16.25
 262,650 16.29 16.29 16.18 0 78,650 -1.9
26/09/2019
16.29
 405,030 16.18 16.32 16.12 0 120,000 -2.9
25/09/2019
16.18
 251,870 16.25 16.29 15.98 15,000 0 0.4
24/09/2019
16.25
 166,550 16.22 16.42 16.22 10 101,460 -2.4
23/09/2019
16.22
 166,150 15.98 16.52 16.18 0 66,970 -1.6
20/09/2019
15.98
 4,619,110 16.56 16.56 15.98 63,000 4,477,420 -104.7
19/09/2019
16.56
 205,180 16.66 16.66 16.52 6,600 125,590 -2.9
18/09/2019
16.66
 119,650 16.66 16.66 16.52 12,000 23,150 -0.3
17/09/2019
16.66
 149,550 16.73 16.73 16.52 0 3,000 -0.1
16/09/2019
16.73
 205,290 16.93 16.96 16.69 1,140 111,650 -2.8
13/09/2019
16.93
 147,680 16.96 16.96 16.86 0 74,450 -1.9
12/09/2019
16.96
 299,700 16.93 17.06 16.89 0 256,000 -6.4
11/09/2019
16.93
 309,400 17.13 17.27 16.89 11,800 275,010 -6.6
10/09/2019
17.13
 306,870 17.13 17.23 16.96 100,360 185,200 -2.1
09/09/2019
17.13
 81,500 17.06 17.20 17.00 0 0 0
06/09/2019
17.06
 28,070 17.13 17.23 17.03 0 0 0
05/09/2019
17.13
 89,480 17.00 17.33 16.96 0 0 0
04/09/2019
17.00
 65,000 17.20 17.33 17.00 1,500 0 0.0
03/09/2019
17.20
 94,760 17.27 17.47 17.20 16,000 0 0.4
30/08/2019
17.27
 78,280 17.06 17.27 17.13 22,000 0 0.6
29/08/2019
17.06
 58,040 17.00 17.06 16.96 0 16,060 -0.4
28/08/2019
17.00
 108,570 16.89 17.27 16.83 100 0 0.0
27/08/2019
16.89
 99,460 16.86 16.96 16.86 290 16,060 -0.4
26/08/2019
16.86
 115,380 16.86 16.93 16.73 3,330 0 0.1
23/08/2019
16.86
 181,640 16.83 17.06 16.76 10,000 97,440 -2.2
22/08/2019
16.83
 129,810 16.83 16.83 16.73 5,500 83,340 -1.9
21/08/2019
16.83
 314,670 16.93 16.93 16.79 16,000 170,890 -3.9
20/08/2019
16.93
 192,910 16.69 17.00 16.66 5,000 148,000 -3.6
19/08/2019
16.69
 101,360 16.69 16.83 16.66 9,200 86,180 -1.9
16/08/2019
16.69
 160,330 16.66 16.89 16.66 50,000 132,100 -2.0
15/08/2019
16.66
 217,060 16.79 16.93 16.39 0 109,860 -2.7
14/08/2019
16.79
 94,220 16.86 16.96 16.73 0 46,520 -1.2
13/08/2019
16.86
 164,970 16.66 16.93 16.66 20,000 87,790 -1.7
12/08/2019
16.66
 87,950 16.49 16.79 16.52 0 46,490 -1.1
09/08/2019
16.49
 250,530 16.42 16.69 16.42 6,100 234,340 -5.6
08/08/2019
16.42
 273,180 16.42 16.52 16.35 6,000 206,080 -4.8
07/08/2019
16.42
 226,940 16.56 16.59 16.42 6,000 180,000 -4.2
06/08/2019
16.56
 230,950 16.89 16.89 15.91 330 200,000 -4.8
05/08/2019
16.89
 180,940 16.93 17.00 16.79 30,000 152,210 -3.0
02/08/2019
16.93
 257,970 17.13 17.13 16.79 31,330 166,720 -3.4
01/08/2019
17.13
 50,290 17.27 17.40 17.13 1,160 14,420 -0.3
31/07/2019
17.27
 101,010 17.33 17.33 17.13 0 1,000 -0.0
30/07/2019
17.33
 126,050 17.47 17.61 17.33 0 20,000 -0.5
29/07/2019
17.47
 32,280 17.27 17.54 17.27 40 0 0.0
26/07/2019
17.27
 82,210 17.33 17.33 17.13 5,500 9,500 -0.1
25/07/2019
17.33
 121,590 17.54 17.54 17.30 0 5,000 -0.1
24/07/2019
17.54
 183,000 17.61 17.67 17.44 8,030 50,680 -1.1
23/07/2019
17.61
 135,960 17.71 17.94 17.61 31,060 55,900 -0.6
22/07/2019
17.71
 233,380 17.88 17.88 17.47 50,500 16,120 0.9
19/07/2019
17.88
 384,590 17.98 18.01 17.84 2,670 41,350 -1.0
18/07/2019
17.98
 126,550 18.05 18.08 17.94 0 18,040 -0.5
17/07/2019
18.05
 83,720 18.05 18.15 18.01 4,000 15,500 -0.3
16/07/2019
18.05
 136,800 18.05 18.18 18.05 15,500 24,680 -0.2
15/07/2019
18.05
 116,960 18.11 18.18 18.05 0 33,380 -0.9
12/07/2019
18.11
 161,910 18.15 18.21 18.11 0 33,140 -0.9

Chính sách bảo mật | Điều khoản sử dụng |