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)
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
11/07/2019
18.15
 86,210 18.21 18.28 18.08 1,120 17,010 -0.4
10/07/2019
18.21
 67,140 18.21 18.35 18.18 0 15,540 -0.4
09/07/2019
18.21
 94,700 18.28 18.28 18.15 0 20,250 -0.5
08/07/2019
18.28
 47,570 18.42 18.42 18.21 16,760 7,530 0.2
05/07/2019
18.42
 70,710 18.35 18.52 18.35 800 6,660 -0.2
04/07/2019
18.35
 150,150 18.18 18.49 18.18 13,000 16,000 -0.1
03/07/2019
18.18
 79,410 18.18 18.25 18.18 0 0 0
02/07/2019
18.18
 76,510 18.21 18.25 18.05 100,100 98,170 0.1
01/07/2019
18.21
 150,420 18.08 18.32 18.18 27,030 7,160 0.5
28/06/2019
18.08
 89,360 18.11 18.28 18.05 42,040 0 1.1
27/06/2019
18.11
 88,530 18.21 18.28 18.08 38,040 0 1.0
26/06/2019
18.21
 158,580 18.28 18.28 18.15 35,610 0 1.0
25/06/2019
18.28
 70,120 18.35 18.45 18.25 21,940 9,680 0.3
24/06/2019
18.35
 171,070 17.94 18.38 18.01 41,790 9,030 0.9
21/06/2019
17.94
 276,490 18.38 18.52 17.94 720 244,100 -6.4
20/06/2019
18.38
 32,080 18.35 18.49 18.32 0 0 0
19/06/2019
18.35
 342,450 18.28 18.55 18.28 500 154,040 -4.2
18/06/2019
18.28
 249,780 18.18 18.28 18.11 200,000 184,190 0.4
17/06/2019
18.18
 196,890 18.05 18.25 18.08 0 100,000 -2.7
14/06/2019
18.05
 190,890 17.94 18.28 17.94 35,360 98,070 -1.7
13/06/2019
17.94
 301,740 18.35 18.35 17.94 11,840 128,240 -3.1
12/06/2019
18.35
 136,670 18.35 18.49 18.28 8,840 0 0.2
11/06/2019
18.35
 138,290 18.42 18.42 18.28 18,660 38,450 -0.5
10/06/2019
18.42
 100,320 18.38 18.59 18.28 17,760 38,550 -0.6
07/06/2019
18.38
 84,590 18.21 18.55 18.18 12,940 38,450 -0.7
06/06/2019
18.21
 50,390 18.18 18.25 18.15 0 0 0
05/06/2019
18.18
 113,700 18.18 18.35 18.01 18,640 60,000 -1.1
04/06/2019
18.18
 272,100 18.28 18.35 18.05 127,300 143,630 -0.4
03/06/2019
18.28
 133,750 18.28 18.28 17.98 89,320 8,440 2.2
31/05/2019
18.28
 166,360 18.42 18.55 18.28 71,270 4,870 1.8
30/05/2019
18.42
 124,750 18.62 18.62 18.42 1,000 63,000 -1.7
29/05/2019
18.62
 111,820 18.59 18.96 18.59 39,450 66,320 -0.7
28/05/2019
18.59
 168,690 18.42 18.96 18.42 3,620 0 0.1
27/05/2019
18.42
 216,170 18.76 18.76 18.42 5,000 66,010 -1.7
24/05/2019
18.76
 187,380 18.99 19.20 18.76 18,700 8,900 0.3
23/05/2019
18.99
 244,700 18.99 19.23 18.89 31,500 100,000 -1.9
22/05/2019
18.99
 464,720 19.33 19.60 18.99 26,680 164,970 -3.9
21/05/2019
19.33
 899,870 19.03 19.50 18.89 149,700 254,460 -3.0
20/05/2019
19.03
 388,470 19.10 19.10 18.76 38,240 213,510 -4.9
17/05/2019
19.10
 415,540 18.89 19.60 18.89 79,510 217,650 -3.9
16/05/2019
18.89
 137,090 18.99 18.99 18.86 32,080 4,800 0.8
15/05/2019
18.99
 884,100 18.15 19.20 18.15 425,190 602,450 -4.8
14/05/2019
18.15
 121,940 18.28 18.35 18.11 1,420 38,750 -1.0
13/05/2019
18.28
 144,770 18.18 18.42 18.18 6,410 85,730 -2.1
10/05/2019
18.18
 32,990 18.28 18.28 18.18 0 0 0
09/05/2019
18.28
 75,570 18.15 18.52 18.01 56,800 0 1.5
08/05/2019
18.15
 63,630 18.15 18.15 17.94 19,950 26,100 -0.2
07/05/2019
18.15
 55,550 18.11 18.18 17.94 163,240 149,780 0.4
06/05/2019
18.11
 69,840 18.28 18.28 17.98 22,000 3,000 0.5
03/05/2019
18.28
 73,900 18.42 18.55 18.28 16,300 13,770 0.1
02/05/2019
18.42
 140,510 18.38 18.62 18.35 23,900 87,800 -1.7
26/04/2019
18.38
 105,730 18.25 18.38 18.25 13,790 3,000 0.3
25/04/2019
18.25
 61,620 18.11 18.25 18.11 10,790 3,000 0.2
24/04/2019
18.11
 61,090 18.01 18.11 18.01 0 8,380 -0.2
23/04/2019
18.01
 91,310 18.01 18.11 17.94 23,540 26,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |