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
(2024-08-21) 		-0.50 -2.44% 8,020,400 365,900 7.4
19.70
20.45
19.95
2 tháng
(2024-07-22) 		-0.50 -2.44% 21,499,700 1,185,900 23.3
19
20.50
19.95
3 tháng
(2024-06-24) 		-1.75 -8.06% 30,636,300 1,282,210 25.5
19
22.30
19.95
6 tháng
(2024-03-25) 		-4.60 -18.74% 87,586,900 2,602,576 53.8
19
25.15
19.95
12 tháng
(2023-09-26) 		-3.89 -16.31% 180,721,300 -5,293,180 -142.8
19
25.88
19.95
24 tháng
(2022-10-03) 		-3.10 -13.47% 372,163,500 -2,112,427 -96.8
19
31.03
19.95
36 tháng
(2021-10-06) 		1.64 8.94% 724,144,800 -295,364 -97.6
17.49
31.03
19.95
60 tháng
(2019-10-17) 		4.41 28.38% 948,153,480 -17,600,019 -466.5
11.57
31.03
19.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
16.52
 201,360 16.63 16.78 16.42 50,800 66,800 -0.5
26/04/2018
16.63
 436,400 16.78 16.78 16.52 351,940 113,070 7.6
24/04/2018
16.78
 336,940 16.00 16.94 15.79 268,180 74,500 6.2
23/04/2018
16.00
 213,160 16.92 16.94 16.00 110,690 186,200 -2.4
20/04/2018
16.92
 273,800 16.73 17.26 16.60 32,060 80,008 -1.5
19/04/2018
16.73
 588,290 16.63 16.94 16.63 215,340 77,500 4.4
18/04/2018
16.63
 450,700 16.57 16.73 16.57 251,320 441,040 -6.0
17/04/2018
16.57
 464,610 16.60 16.63 16.55 589,510 617,090 -0.9
16/04/2018
16.60
 353,540 16.57 16.71 16.29 452,850 270,000 5.8
13/04/2018
16.57
 218,470 16.78 16.89 16.55 35,210 116,000 -2.6
12/04/2018
16.78
 217,470 16.42 16.89 16.31 335,900 250,800 2.7
11/04/2018
16.42
 339,890 16.42 17.05 16.31 65,960 219,880 -4.8
10/04/2018
16.42
 641,090 16.68 16.78 16.31 200,110 367,000 -5.2
09/04/2018
16.68
 241,280 17.31 17.47 16.63 101,850 104,000 -0.1
06/04/2018
17.31
 386,470 17.28 18.10 17.28 230,820 251,040 -0.7
05/04/2018
17.28
 385,890 16.16 17.28 16.36 3,500 56,540 -1.8
04/04/2018
16.16
 700,150 16.18 16.26 16.13 1,881,320 500,000 39.8
03/04/2018
16.18
 1,069,050 16.18 16.26 16.10 758,390 836,000 -2.4
02/04/2018
16.18
 541,780 16.16 16.26 16.16 352,310 315,820 1.1
30/03/2018
16.16
 742,460 16.18 16.18 16.05 600,310 310,650 8.9
29/03/2018
16.18
 923,920 16.16 16.21 16.16 757,860 887,000 -4.0
28/03/2018
16.16
 519,620 16.26 16.26 16.16 240,130 430,000 -5.9
27/03/2018
16.26
 196,020 16.26 16.26 16.21 121,210 88,700 1.0
26/03/2018
16.26
 928,950 16.26 16.26 16.16 774,760 700,880 2.3
23/03/2018
16.26
 1,521,580 16.26 16.31 16.10 1,439,700 799,700 19.8
22/03/2018
16.26
 481,230 16.31 16.31 16.21 297,060 245,000 1.6
21/03/2018
16.31
 704,930 16.00 16.47 15.79 277,250 603,850 -10.2
20/03/2018
16.00
 1,064,950 16.36 16.36 15.89 494,230 912,460 -12.8
19/03/2018
16.36
 280,420 16.34 16.57 16.34 1,600 37,550 -1.1
16/03/2018
16.34
 478,480 16.36 16.52 16.16 274,820 346,410 -2.2
15/03/2018
16.36
 291,830 15.74 16.36 15.76 381,270 256,400 3.9
14/03/2018
15.74
 502,900 16.26 16.29 15.58 938,850 1,000,000 -1.8
13/03/2018
16.26
 138,520 15.37 16.26 15.32 34,980 0 1.1
12/03/2018
15.37
 669,800 15.53 15.58 15.29 0 500,000 -14.7
09/03/2018
15.53
 582,400 15.89 15.89 15.53 230 418,780 -12.5
08/03/2018
15.89
 551,380 16.31 16.57 15.89 50,180 454,870 -12.5
07/03/2018
16.31
 289,340 16.26 16.52 16.21 38,140 104,000 -2.0
06/03/2018
16.26
 196,910 16.52 16.60 16.00 1,690 67,520 -2.0
05/03/2018
16.52
 194,840 16.52 16.73 16.26 0 93,600 -2.9
02/03/2018
16.52
 149,850 16.52 16.78 16.31 540 0 0.0
01/03/2018
16.52
 390,670 16.63 16.78 16.31 11,230 227,920 -6.8
28/02/2018
16.63
 184,180 16.78 17.05 16.52 8,900 44,570 -1.1
27/02/2018
16.78
 325,190 17.57 17.57 16.68 238,320 434,000 -6.3
26/02/2018
17.57
 182,690 17.78 18.31 17.57 263,490 389,020 -4.2
23/02/2018
17.78
 247,580 17.31 17.89 17.47 296,550 215,240 2.7
22/02/2018
17.31
 402,440 16.68 17.78 16.29 250,950 14,480 7.9
21/02/2018
16.68
 105,190 16.78 16.89 16.63 64,730 57,890 0.2
13/02/2018
16.78
 111,540 16.26 17.05 16.26 1,680 72,550 -2.2
12/02/2018
16.26
 206,140 16.26 17.05 16.26 0 165,080 -5.2
09/02/2018
16.26
 263,780 16.78 16.78 15.74 0 159,600 -4.9
08/02/2018
16.78
 153,730 17.31 17.55 16.63 1,000 80,240 -2.6
07/02/2018
17.31
 144,820 17.31 17.57 17.23 52,040 1,613,090 -51.5
06/02/2018
17.31
 222,270 17.47 17.47 16.31 144,100 20,290 4.0
05/02/2018
17.47
 292,720 17.55 17.62 17.26 200,400 79,970 4.0
02/02/2018
17.55
 242,400 17.31 17.68 17.36 193,860 140,200 1.8
01/02/2018
17.31
 339,560 17.36 17.60 17.31 99,260 290,620 -6.3
31/01/2018
17.36
 193,630 17.83 17.83 17.31 25,000 45,830 -0.7
30/01/2018
17.83
 241,160 17.05 17.83 17.05 190,680 125,430 2.2
29/01/2018
17.05
 383,020 18.10 18.46 17.05 80,060 173,920 -3.2
26/01/2018
18.10
 140,810 17.20 18.36 16.94 58,430 30,630 1.0
25/01/2018
17.20
 504,340 18.33 18.33 17.20 102,220 198,170 -3.2
22/01/2018
18.33
 138,890 18.78 18.78 17.89 40,400 28,420 0.4
19/01/2018
18.78
 324,960 18.78 18.99 18.52 240,560 111,200 4.6
18/01/2018
18.78
 300,280 18.67 18.78 18.28 189,560 214,160 -0.9
17/01/2018
18.67
 822,660 18.99 18.99 18.31 564,690 265,000 10.6
16/01/2018
18.99
 166,570 19.17 19.17 18.78 25,330 94,270 -2.5
15/01/2018
19.17
 1,472,590 18.99 19.25 18.88 1,063,010 225,500 30.4
12/01/2018
18.99
 859,620 18.31 19.12 18.33 240,900 30 8.6
11/01/2018
18.31
 189,410 18.15 18.31 17.99 43,420 56,920 -0.5
10/01/2018
18.15
 282,100 17.83 18.20 17.94 154,320 110,280 1.5
09/01/2018
17.83
 158,460 17.83 17.89 17.62 79,940 7,000 2.5
08/01/2018
17.83
 122,220 17.89 17.89 17.36 58,490 0 2.0
05/01/2018
17.89
 238,420 18.20 18.36 17.83 110,970 49,310 2.1
04/01/2018
18.20
 156,840 18.33 18.36 17.68 112,910 29,950 2.9
03/01/2018
18.33
 278,380 17.94 18.36 17.94 204,530 22,000 6.4
02/01/2018
17.94
 287,820 17.57 17.94 17.47 197,340 2,000 6.6
29/12/2017
17.57
 378,040 16.94 17.62 16.94 231,010 50 7.7
28/12/2017
16.94
 37,440 17.20 17.20 16.89 500 800 -0.0
27/12/2017
17.20
 50,170 17.10 17.26 16.99 15,000 30 0.5
26/12/2017
17.10
 98,440 16.78 17.10 16.78 29,650 3,030 0.9
25/12/2017
16.78
 45,530 17.26 17.44 16.78 500 13,000 -0.4
22/12/2017
17.26
 45,200 17.05 17.49 16.89 23,750 0 0.8
21/12/2017
17.05
 186,970 17.31 17.31 17.05 2,490 620 0.1
20/12/2017
17.31
 80,430 17.31 17.73 17.05 0 160 -0.0
19/12/2017
17.31
 48,160 17.62 17.89 16.94 360 20 0.0
18/12/2017
17.62
 328,700 16.76 17.70 16.76 219,240 64,490 5.2
15/12/2017
16.76
 439,930 17.05 17.20 16.76 229,230 414,010 -5.9
14/12/2017
17.05
 41,830 16.65 17.05 16.78 15,870 220 0.5
13/12/2017
16.65
 83,700 17.07 17.28 16.65 22,060 39,540 -0.6
12/12/2017
17.07
 188,580 17.47 17.47 16.73 106,460 30,980 2.5
11/12/2017
17.47
 122,480 17.62 17.62 17.05 95,100 23,520 2.4
08/12/2017
17.62
 295,630 17.73 17.73 17.52 258,580 203,590 1.8
07/12/2017
17.73
 332,860 17.78 17.83 17.31 194,480 35,430 5.3
06/12/2017
17.78
 381,130 17.89 17.89 17.41 258,200 4,830 8.6
05/12/2017
17.89
 433,510 18.10 18.15 17.73 381,340 3,850 12.9
04/12/2017
18.10
 419,100 17.26 18.10 17.23 407,900 154,250 8.6
01/12/2017
17.26
 191,700 16.89 17.28 16.84 90,000 20,050 2.3
30/11/2017
16.89
 365,260 16.89 17.02 16.84 172,000 100,000 2.3
29/11/2017
16.89
 108,390 16.63 16.89 16.31 37,000 4,410 1.0
28/11/2017
16.63
 276,020 16.57 16.63 16.42 260,000 104,490 4.9

Chính sách bảo mật | Điều khoản sử dụng |