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)
07/01/2020
13.48
 167,360 13.52 13.55 13.39 0 0 0
06/01/2020
13.48
 93,880 13.52 13.52 13.42 0 0 0
03/01/2020
13.52
 436,480 13.64 13.67 13.52 0 0 0
02/01/2020
13.70
 210,040 13.67 13.74 13.61 0 0 0
31/12/2019
13.64
 269,690 13.86 13.86 13.55 0 0 0
30/12/2019
13.67
 420,680 13.80 14.11 13.67 0 0 0
27/12/2019
13.67
 108,730 13.67 13.70 13.61 0 0 0
26/12/2019
13.67
 33,530 13.64 13.67 13.58 0 0 0
25/12/2019
13.64
 97,420 13.70 13.70 13.61 0 0 0
24/12/2019
13.61
 193,480 13.86 13.86 13.58 0 0 0
23/12/2019
13.86
 128,540 13.86 13.99 13.83 0 0 0
20/12/2019
13.83
 230,130 14.05 14.05 13.83 0 0 0
19/12/2019
14.05
 166,550 13.99 14.08 13.96 0 0 0
18/12/2019
13.99
 371,130 14.15 14.18 13.99 0 0 0
17/12/2019
14.15
 195,780 14.15 14.21 14.08 0 0 0
16/12/2019
14.11
 109,450 14.15 14.15 14.08 0 0 0
13/12/2019
14.11
 113,760 14.18 14.18 14.08 0 0 0
12/12/2019
14.11
 286,070 14.15 14.18 14.08 0 0 0
11/12/2019
14.18
 79,030 14.24 14.24 14.15 0 0 0
10/12/2019
14.18
 266,160 14.24 14.30 14.18 0 0 0
09/12/2019
14.24
 322,590 14.18 14.27 14.18 0 0 0
06/12/2019
14.18
 118,510 14.18 14.21 14.15 0 0 0
05/12/2019
14.21
 548,210 14.27 14.33 14.15 0 0 0
04/12/2019
14.21
 960,420 14.21 14.40 14.11 0 0 0
03/12/2019
14.21
 529,280 14.11 14.37 13.99 0 0 0
02/12/2019
14.18
 112,400 14.24 14.24 14.08 0 0 0
29/11/2019
14.24
 218,070 14.33 14.33 14.21 0 0 0
28/11/2019
14.33
 513,680 14.27 14.33 14.15 0 0 0
27/11/2019
14.27
 182,060 14.43 14.43 14.27 0 0 0
26/11/2019
14.37
 203,930 14.40 14.65 14.37 0 0 0
25/11/2019
14.37
 274,600 14.43 14.43 14.30 0 0 0
22/11/2019
14.33
 252,530 14.43 14.43 14.27 0 0 0
21/11/2019
14.30
 1,057,190 14.49 14.49 14.27 0 0 0
20/11/2019
14.49
 158,380 14.49 14.49 14.40 0 0 0
19/11/2019
14.49
 160,660 14.62 14.62 14.46 0 0 0
18/11/2019
14.62
 414,760 14.68 14.71 14.43 0 0 0
15/11/2019
14.65
 112,370 14.74 14.74 14.65 0 0 0
14/11/2019
14.71
 111,780 14.74 14.74 14.65 0 0 0
13/11/2019
14.68
 388,630 14.65 15.03 14.65 0 0 0
12/11/2019
14.65
 151,870 14.49 14.68 14.49 0 0 0
11/11/2019
14.49
 190,960 14.49 14.59 14.46 0 0 0
08/11/2019
14.49
 129,910 14.49 14.49 14.43 0 0 0
07/11/2019
14.49
 110,210 14.46 14.49 14.43 0 0 0
06/11/2019
14.46
 146,270 14.49 14.59 14.43 0 0 0
05/11/2019
14.59
 294,940 14.46 14.59 14.37 0 0 0
04/11/2019
14.49
 222,330 14.52 14.55 14.46 0 0 0
01/11/2019
14.55
 69,970 14.52 14.55 14.46 0 0 0
31/10/2019
14.49
 70,370 14.46 14.49 14.43 0 0 0
30/10/2019
14.49
 316,380 14.59 14.62 14.40 0 0 0
29/10/2019
14.59
 302,570 14.59 14.65 14.49 0 0 0
28/10/2019
14.59
 171,450 14.59 14.59 14.43 0 0 0
25/10/2019
14.59
 107,610 14.68 14.68 14.59 0 0 0
24/10/2019
14.68
 399,310 14.62 14.71 14.49 0 0 0
23/10/2019
14.68
 116,910 14.68 14.71 14.62 0 0 0
22/10/2019
14.68
 50,730 14.68 14.74 14.55 0 0 0
21/10/2019
14.68
 183,350 14.78 14.81 14.59 0 0 0
18/10/2019
14.68
 655,540 14.68 14.96 14.68 0 0 0
17/10/2019
14.46
 129,200 14.46 14.55 14.37 0 0 0
16/10/2019
14.46
 167,490 14.46 14.68 14.37 0 0 0
15/10/2019
14.49
 134,870 14.30 14.52 14.30 0 0 0
14/10/2019
14.30
 938,150 14.93 14.93 14.24 0 0 0
11/10/2019
14.90
 169,940 15.00 15.00 14.84 0 0 0
10/10/2019
14.90
 139,670 15.00 15.06 14.87 0 0 0
09/10/2019
15.03
 114,540 14.93 15.03 14.93 0 0 0
08/10/2019
15.00
 107,280 15.00 15.06 14.93 0 0 0
07/10/2019
15.00
 66,820 14.96 15.03 14.96 0 0 0
04/10/2019
14.96
 341,160 15.12 15.18 14.96 0 0 0
03/10/2019
15.12
 113,600 15.06 15.12 15.00 0 0 0
02/10/2019
15.09
 464,680 15.18 15.22 15.09 0 0 0
01/10/2019
15.18
 219,130 15.22 15.22 15.12 0 0 0
30/09/2019
15.12
 488,470 15.12 15.22 15.06 0 0 0
27/09/2019
15.12
 262,650 15.15 15.15 15.06 0 0 0
26/09/2019
15.15
 405,030 15.00 15.18 15.00 0 0 0
25/09/2019
15.06
 251,870 15.00 15.15 14.87 0 0 0
24/09/2019
15.12
 166,550 15.09 15.28 15.09 0 0 0
23/09/2019
15.09
 166,150 15.37 15.37 15.06 0 0 0
20/09/2019
14.87
 4,619,110 15.41 15.41 14.87 0 0 0
19/09/2019
15.41
 205,180 15.44 15.44 15.37 0 0 0
18/09/2019
15.50
 119,650 15.78 15.50 15.37 0 0 0
17/09/2019
15.50
 149,550 15.78 15.56 15.37 0 0 0
16/09/2019
15.56
 205,290 15.78 15.78 15.53 0 0 0
13/09/2019
15.75
 147,680 15.78 15.78 15.69 0 0 0
12/09/2019
15.78
 299,700 15.75 15.88 15.72 0 0 0
11/09/2019
15.75
 309,400 16.07 16.07 15.72 0 0 0
10/09/2019
15.94
 306,870 15.85 16.04 15.78 0 0 0
09/09/2019
15.94
 81,500 15.94 16.00 15.81 0 0 0
06/09/2019
15.88
 28,070 15.94 16.04 15.85 0 0 0
05/09/2019
15.94
 89,480 15.81 16.13 15.78 0 0 0
04/09/2019
15.81
 65,000 16.13 16.13 15.81 0 0 0
03/09/2019
16.00
 94,760 16.13 16.26 16.00 0 0 0
30/08/2019
16.07
 78,280 15.94 16.07 15.94 0 0 0
29/08/2019
15.88
 58,040 15.81 15.88 15.78 0 0 0
28/08/2019
15.81
 108,570 15.72 16.07 15.66 0 0 0
27/08/2019
15.72
 99,460 15.69 15.78 15.69 0 0 0
26/08/2019
15.69
 115,380 15.63 15.75 15.56 0 0 0
23/08/2019
15.69
 181,640 15.88 15.88 15.59 0 0 0
22/08/2019
15.66
 129,810 15.66 15.66 15.56 0 0 0
21/08/2019
15.66
 314,670 15.75 15.75 15.63 0 0 0
20/08/2019
15.75
 192,910 15.53 15.81 15.50 0 0 0
19/08/2019
15.53
 101,360 15.66 15.66 15.50 0 0 0

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