CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

22.60
-0.05
(-0.22%)
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
(2026-09-14) 		2.85 14.07% 19,381,000 414,430 0
20.25
23.30
22.65
2 tháng
(2026-08-17) 		1.80 8.45% 28,515,200 414,430 0
20.25
23.30
22.65
3 tháng
(2026-07-16) 		1.80 8.45% 41,420,500 414,430 0
20.25
23.30
22.65
6 tháng
(2026-04-17) 		-2.90 -11.15% 80,509,200 414,430 0
20.25
26.30
22.65
12 tháng
(2025-10-20) 		2.05 9.74% 241,631,000 414,430 0
20.25
28.90
22.65
24 tháng
(2024-10-24) 		5.19 28.96% 459,927,300 414,430 0
15.73
28.90
22.65
36 tháng
(2023-10-30) 		2.28 10.93% 631,805,500 414,430 0
15.73
28.90
22.65
60 tháng
(2021-11-09) 		4.86 26.63% 1,162,548,800 414,430 0
15.73
28.90
22.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2021
14.05
 463,700 14.12 14.16 13.83 0 0 0
12/08/2021
14.19
 294,900 14.16 14.23 14.01 0 0 0
11/08/2021
14.16
 280,200 14.42 14.42 14.16 0 0 0
10/08/2021
14.23
 499,300 14.12 14.27 14.01 0 0 0
09/08/2021
14.08
 265,200 14.12 14.12 13.97 0 0 0
06/08/2021
13.97
 211,600 14.12 14.19 13.97 0 0 0
05/08/2021
14.12
 438,900 13.83 14.27 13.83 0 0 0
04/08/2021
13.79
 383,200 13.71 13.83 13.68 0 0 0
03/08/2021
13.68
 301,500 13.68 13.75 13.60 0 0 0
02/08/2021
13.75
 450,600 13.68 13.75 13.60 0 0 0
30/07/2021
13.68
 353,100 13.53 13.75 13.49 0 0 0
29/07/2021
13.57
 340,700 13.57 13.60 13.53 0 0 0
28/07/2021
13.57
 523,700 13.68 13.68 13.53 0 0 0
27/07/2021
13.60
 848,500 13.68 13.75 13.57 0 0 0
26/07/2021
13.68
 931,700 13.68 13.71 13.57 0 0 0
23/07/2021
13.60
 238,300 13.79 13.90 13.60 0 0 0
22/07/2021
13.71
 384,000 13.60 13.75 13.60 0 0 0
21/07/2021
13.57
 559,800 13.83 13.83 13.57 0 0 0
20/07/2021
13.75
 405,400 13.79 13.86 13.49 0 0 0
19/07/2021
13.79
 282,400 14.01 14.05 13.79 0 0 0
16/07/2021
14.16
 163,400 14.23 14.38 14.01 0 0 0
15/07/2021
14.19
 333,800 13.97 14.19 13.90 0 0 0
14/07/2021
13.90
 165,600 13.97 14.05 13.86 0 0 0
13/07/2021
13.97
 290,800 14.05 14.12 13.83 0 0 0
12/07/2021
13.97
 994,900 14.27 14.27 13.83 0 0 0
09/07/2021
14.34
 340,000 14.68 14.68 14.34 0 0 0
08/07/2021
14.68
 201,200 14.79 14.79 14.68 0 0 0
07/07/2021
14.68
 437,900 14.79 14.93 14.64 0 0 0
06/07/2021
14.93
 404,800 15.34 15.34 14.79 0 0 0
05/07/2021
15.16
 323,400 15.34 15.41 15.05 0 0 0
02/07/2021
15.45
 256,600 15.49 15.60 15.38 0 0 0
01/07/2021
15.49
 478,200 15.19 15.67 15.16 0 0 0
30/06/2021
15.16
 290,800 15.23 15.23 15.16 0 0 0
29/06/2021
15.19
 216,100 15.23 15.34 15.16 0 0 0
28/06/2021
15.23
 209,600 15.30 15.38 15.19 0 0 0
25/06/2021
15.30
 297,500 15.45 15.45 15.12 0 0 0
24/06/2021
15.45
 292,300 15.45 15.67 15.30 0 0 0
23/06/2021
15.45
 497,700 15.53 15.67 15.34 0 0 0
22/06/2021
15.71
 492,300 15.82 15.90 15.60 0 0 0
21/06/2021
15.75
 988,100 15.53 15.86 15.30 0 0 0
18/06/2021
15.49
 588,600 15.23 15.67 15.05 0 0 0
17/06/2021
15.30
 368,200 15.16 15.38 15.01 0 0 0
16/06/2021
15.38
 775,500 15.23 15.45 15.16 0 0 0
15/06/2021
15.16
 919,900 14.75 15.34 14.75 0 0 0
14/06/2021
14.79
 739,200 14.49 14.93 14.49 0 0 0
11/06/2021
14.49
 306,000 14.34 14.56 14.31 0 0 0
10/06/2021
14.27
 302,300 14.34 14.34 14.16 0 0 0
09/06/2021
14.27
 327,000 14.16 14.42 14.16 0 0 0
08/06/2021
14.27
 406,700 14.49 14.64 14.12 0 0 0
07/06/2021
14.60
 377,000 14.71 14.82 14.42 0 0 0
04/06/2021
14.60
 311,600 15.05 15.05 14.45 0 0 0
03/06/2021
14.79
 677,000 14.16 14.86 14.16 0 0 0
02/06/2021
14.16
 420,100 14.12 14.16 14.01 0 0 0
01/06/2021
14.01
 363,100 14.05 14.12 13.97 0 0 0
31/05/2021
14.12
 338,400 14.16 14.19 14.05 0 0 0
28/05/2021
14.23
 185,000 14.19 14.23 14.05 0 0 0
27/05/2021
14.16
 211,200 14.34 14.34 14.12 0 0 0
26/05/2021
14.34
 371,700 14.42 14.64 14.34 0 0 0
25/05/2021
14.42
 335,900 14.19 14.42 14.05 0 0 0
24/05/2021
14.19
 320,800 13.86 14.27 13.86 0 0 0
21/05/2021
13.86
 635,700 14.01 14.01 13.79 0 0 0
20/05/2021
13.97
 602,600 14.27 14.27 13.83 0 0 0
19/05/2021
14.27
 477,200 14.71 14.71 14.27 0 0 0
18/05/2021
14.71
 226,700 14.90 14.90 14.60 0 0 0
17/05/2021
14.82
 270,500 14.93 14.93 14.79 0 0 0
14/05/2021
14.90
 247,500 15.16 15.16 14.86 0 0 0
13/05/2021
14.97
 302,500 14.97 15.16 14.97 0 0 0
12/05/2021
15.05
 223,800 15.23 15.23 15.05 0 0 0
11/05/2021
15.08
 321,800 15.01 15.23 14.93 0 0 0
10/05/2021
15.01
 438,400 15.08 15.08 14.82 0 0 0
07/05/2021
15.08
 281,000 15.30 15.30 15.01 0 0 0
06/05/2021
15.30
 174,100 15.30 15.45 15.23 0 0 0
05/05/2021
15.38
 275,400 15.30 15.45 15.30 0 0 0
04/05/2021
15.30
 269,400 15.53 15.53 15.23 0 0 0
29/04/2021
15.67
 2,427,900 15.16 16.12 14.90 0 0 0
28/04/2021
15.12
 464,600 14.86 15.16 14.86 0 0 0
27/04/2021
15.08
 133,500 14.93 15.08 14.90 0 0 0
26/04/2021
15.08
 247,600 15.56 15.56 15.08 0 0 0
23/04/2021
15.75
 228,900 15.30 15.75 15.08 0 0 0
22/04/2021
15.38
 379,400 15.45 15.86 15.38 0 0 0
20/04/2021
15.45
 442,300 15.49 15.60 15.41 0 0 0
19/04/2021
15.49
 442,900 15.60 15.75 15.45 0 0 0
16/04/2021
15.60
 490,200 15.97 16.12 15.53 0 0 0
15/04/2021
16.12
 651,400 16.27 16.30 16.01 0 0 0
14/04/2021
16.23
 683,200 16.30 16.34 16.15 0 0 0
13/04/2021
16.34
 698,100 16.41 16.49 16.34 0 0 0
12/04/2021
16.45
 368,200 16.41 16.56 16.38 0 0 0
09/04/2021
16.41
 1,082,200 16.38 16.49 16.30 0 0 0
08/04/2021
16.45
 222,300 16.56 16.63 16.45 0 0 0
07/04/2021
16.56
 234,300 16.52 16.56 16.45 0 0 0
06/04/2021
16.52
 359,900 16.63 16.67 16.52 0 0 0
05/04/2021
16.63
 285,100 16.93 16.93 16.56 0 0 0
02/04/2021
16.71
 614,000 16.67 16.78 16.60 0 0 0
01/04/2021
16.71
 1,011,700 16.34 16.71 16.27 0 0 0
31/03/2021
16.41
 453,500 16.45 16.45 16.27 0 0 0
30/03/2021
16.45
 363,200 16.41 16.52 16.30 0 0 0
29/03/2021
16.41
 497,200 16.49 16.49 16.30 0 0 0
26/03/2021
16.27
 329,400 16.34 16.49 15.90 0 0 0
25/03/2021
16.52
 585,200 16.41 16.56 16.41 0 0 0
24/03/2021
16.34
 648,000 16.49 16.71 16.34 0 0 0

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