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)
16/08/2019
15.53
 160,330 15.50 15.72 15.50 0 0 0
15/08/2019
15.50
 217,060 15.25 15.75 15.25 0 0 0
14/08/2019
15.63
 94,220 15.78 15.78 15.56 0 0 0
13/08/2019
15.69
 164,970 15.56 15.75 15.50 0 0 0
12/08/2019
15.50
 87,950 15.37 15.63 15.37 0 0 0
09/08/2019
15.34
 250,530 15.28 15.53 15.28 0 0 0
08/08/2019
15.28
 273,180 15.25 15.37 15.22 0 0 0
07/08/2019
15.28
 226,940 14.81 15.44 15.28 0 0 0
06/08/2019
15.41
 230,950 14.81 15.63 14.81 0 0 0
05/08/2019
15.72
 180,940 15.75 15.81 15.63 0 0 0
02/08/2019
15.75
 257,970 15.94 15.94 15.63 0 0 0
01/08/2019
15.94
 50,290 16.19 16.19 15.94 0 0 0
31/07/2019
16.07
 101,010 15.94 16.13 15.94 0 0 0
30/07/2019
16.13
 126,050 16.32 16.38 16.13 0 0 0
29/07/2019
16.26
 32,280 16.07 16.32 16.07 0 0 0
26/07/2019
16.07
 82,210 15.94 16.13 15.94 0 0 0
25/07/2019
16.13
 121,590 16.29 16.29 16.10 0 0 0
24/07/2019
16.32
 183,000 16.44 16.44 16.22 0 0 0
23/07/2019
16.38
 135,960 16.38 16.70 16.38 0 0 0
22/07/2019
16.48
 233,380 16.57 16.57 16.26 0 0 0
19/07/2019
16.63
 384,590 16.73 16.76 16.60 0 0 0
18/07/2019
16.73
 126,550 16.79 16.82 16.70 0 0 0
17/07/2019
16.79
 83,720 16.89 16.89 16.76 0 0 0
16/07/2019
16.79
 136,800 16.79 16.92 16.79 0 0 0
15/07/2019
16.79
 116,960 16.95 16.92 16.79 0 0 0
12/07/2019
16.85
 161,910 16.95 16.95 16.85 0 0 0
11/07/2019
16.89
 86,210 16.95 17.01 16.82 0 0 0
10/07/2019
16.95
 67,140 16.95 17.08 16.92 0 0 0
09/07/2019
16.95
 94,700 17.01 17.01 16.89 0 0 0
08/07/2019
17.01
 47,570 17.14 17.14 16.95 0 0 0
05/07/2019
17.14
 70,710 17.23 17.23 17.08 0 0 0
04/07/2019
17.08
 150,150 16.92 17.20 16.92 0 0 0
03/07/2019
16.92
 79,410 16.92 16.98 16.92 0 0 0
02/07/2019
16.92
 76,510 16.92 16.98 16.79 0 0 0
01/07/2019
16.95
 150,420 16.95 17.04 16.92 0 0 0
28/06/2019
16.82
 89,360 16.82 17.01 16.79 0 0 0
27/06/2019
16.85
 88,530 16.85 17.01 16.82 0 0 0
26/06/2019
16.95
 158,580 16.95 17.01 16.89 0 0 0
25/06/2019
17.01
 70,120 17.08 17.17 16.98 0 0 0
24/06/2019
17.08
 171,070 16.89 17.11 16.76 0 0 0
21/06/2019
16.70
 276,490 16.70 17.23 16.70 0 0 0
20/06/2019
17.11
 32,080 17.08 17.20 17.04 0 0 0
19/06/2019
17.08
 342,450 17.08 17.26 17.01 0 0 0
18/06/2019
17.01
 249,780 16.85 17.01 16.85 0 0 0
17/06/2019
16.92
 196,890 16.92 16.98 16.82 0 0 0
14/06/2019
16.79
 190,890 17.01 17.01 16.70 0 0 0
13/06/2019
16.70
 301,740 17.01 17.08 16.70 0 0 0
12/06/2019
17.08
 136,670 17.20 17.20 17.01 0 0 0
11/06/2019
17.08
 138,290 17.14 17.14 17.01 0 0 0
10/06/2019
17.14
 100,320 17.30 17.30 17.01 0 0 0
07/06/2019
17.11
 84,590 17.01 17.26 16.92 0 0 0
06/06/2019
16.95
 50,390 16.92 16.98 16.89 0 0 0
05/06/2019
16.92
 113,700 17.08 17.08 16.76 0 0 0
04/06/2019
16.92
 272,100 16.82 17.08 16.79 0 0 0
03/06/2019
17.01
 133,750 16.73 17.01 16.73 0 0 0
31/05/2019
17.01
 166,360 17.01 17.26 17.01 0 0 0
30/05/2019
17.14
 124,750 17.33 17.33 17.14 0 0 0
29/05/2019
17.33
 111,820 17.61 17.64 17.30 0 0 0
28/05/2019
17.30
 168,690 17.14 17.64 17.14 0 0 0
27/05/2019
17.14
 216,170 17.30 17.45 17.14 0 0 0
24/05/2019
17.45
 187,380 17.64 17.86 17.45 0 0 0
23/05/2019
17.67
 244,700 17.67 17.89 17.58 0 0 0
22/05/2019
17.67
 464,720 17.67 18.24 17.67 0 0 0
21/05/2019
17.99
 899,870 17.71 18.15 17.58 0 0 0
20/05/2019
17.71
 388,470 17.77 17.77 17.45 0 0 0
17/05/2019
17.77
 415,540 17.58 18.24 17.58 0 0 0
16/05/2019
17.58
 137,090 17.64 17.67 17.55 0 0 0
15/05/2019
17.67
 884,100 17.01 17.86 16.89 0 0 0
14/05/2019
16.89
 121,940 17.01 17.08 16.85 0 0 0
13/05/2019
17.01
 144,770 16.92 17.14 16.92 0 0 0
10/05/2019
16.92
 32,990 17.01 17.01 16.92 0 0 0
09/05/2019
17.01
 75,570 16.89 17.23 16.76 0 0 0
08/05/2019
16.89
 63,630 16.89 16.89 16.70 0 0 0
07/05/2019
16.89
 55,550 16.85 16.92 16.70 0 0 0
06/05/2019
16.85
 69,840 17.01 17.01 16.73 0 0 0
03/05/2019
17.01
 73,900 17.14 17.26 17.01 0 0 0
02/05/2019
17.14
 140,510 17.20 17.33 17.08 0 0 0
26/04/2019
17.11
 105,730 17.01 17.11 16.98 0 0 0
25/04/2019
16.98
 61,620 16.85 16.98 16.85 0 0 0
24/04/2019
16.85
 61,090 16.76 16.85 16.76 0 0 0
23/04/2019
16.76
 91,310 16.70 16.85 16.70 0 0 0
22/04/2019
16.76
 64,640 16.70 17.01 16.70 0 0 0
19/04/2019
16.70
 248,630 16.95 16.95 16.70 0 0 0
18/04/2019
16.85
 131,770 17.14 17.14 16.70 0 0 0
17/04/2019
17.26
 250,360 17.26 17.26 17.08 0 0 0
16/04/2019
17.20
 153,460 16.82 17.20 16.70 0 0 0
12/04/2019
16.98
 43,800 16.98 17.01 16.70 0 0 0
11/04/2019
16.98
 81,550 16.79 16.98 16.76 0 0 0
10/04/2019
16.79
 62,840 17.01 17.01 16.70 0 0 0
09/04/2019
17.08
 44,680 17.14 17.26 16.89 0 0 0
08/04/2019
17.14
 93,960 17.23 17.26 17.11 0 0 0
05/04/2019
17.14
 128,200 16.89 17.20 16.85 0 0 0
04/04/2019
16.89
 77,860 17.14 17.14 16.89 0 0 0
03/04/2019
17.01
 109,350 16.95 17.01 16.82 0 0 0
02/04/2019
17.08
 58,130 17.01 17.17 16.98 0 0 0
01/04/2019
16.98
 57,590 17.14 17.20 16.92 0 0 0
29/03/2019
17.01
 43,440 17.01 17.20 17.01 0 0 0
28/03/2019
16.98
 76,250 17.14 17.33 16.98 0 0 0
27/03/2019
17.14
 20,240 16.95 17.30 16.89 0 0 0
26/03/2019
16.85
 76,880 16.73 17.14 16.70 0 0 0

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