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
(2024-08-20) 		0.15 0.76% 8,420,100 470,500 9.4
19.70
20.45
20
2 tháng
(2024-07-22) 		-0.45 -2.20% 21,281,200 1,188,800 23.4
19
20.50
20
3 tháng
(2024-06-21) 		-2.30 -10.31% 30,796,900 1,315,610 26.3
19
22.30
20
6 tháng
(2024-03-25) 		-4.55 -18.53% 87,368,400 2,605,476 53.9
19
25.15
20
12 tháng
(2023-09-25) 		-4.52 -18.43% 181,444,200 -5,173,980 -139.9
19
25.88
20
24 tháng
(2022-09-30) 		-4.75 -19.20% 374,048,000 -1,956,427 -92.3
19
31.03
20
36 tháng
(2021-10-05) 		1.81 9.97% 724,930,000 -334,764 -98.5
17.49
31.03
20
60 tháng
(2019-10-16) 		4.46 28.70% 948,102,470 -17,636,369 -467.3
11.57
31.03
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2013
2.05
 9,300 2.09 2.09 2.05 0 0 0
20/11/2013
2.09
 12,200 2.05 2.09 2.05 0 0 0
19/11/2013
2.05
 3,100 2.05 2.09 2.05 0 0 0
18/11/2013
2.05
 1,200 2.02 2.05 2.02 0 0 0
15/11/2013
2.02
 10,200 1.98 2.02 2.02 0 0 0
14/11/2013
1.98
 200 2.02 2.05 1.98 0 0 0
13/11/2013
2.02
 1,200 2.09 2.09 2.02 0 0 0
12/11/2013
2.09
 15,800 1.98 2.16 2.05 0 0 0
11/11/2013
1.98
 4,000 2.02 2.02 1.98 0 0 0
08/11/2013
2.02
 0 2.05 2.02 2.02 0 0 0
07/11/2013
2.05
 1,410 1.95 2.05 1.98 0 0 0
06/11/2013
1.95
 2,700 1.95 2.09 1.95 0 0 0
05/11/2013
1.95
 0 1.95 1.95 1.95 0 0 0
04/11/2013
1.95
 12,000 1.95 1.95 1.95 0 0 0
01/11/2013
1.95
 0 1.95 1.95 1.95 0 0 0
31/10/2013
1.95
 500 1.95 1.95 1.95 0 0 0
30/10/2013
1.95
 0 1.95 1.95 1.95 0 0 0
29/10/2013
1.95
 0 1.95 1.95 1.95 0 0 0
28/10/2013
1.95
 0 1.95 1.95 1.95 0 0 0
25/10/2013
1.95
 0 1.95 1.95 1.95 0 0 0
24/10/2013
1.95
 0 1.95 1.95 1.95 0 0 0
23/10/2013
1.95
 9,600 1.77 1.95 1.95 0 0 0
22/10/2013
1.77
 41,500 1.77 1.95 1.77 0 0 0
21/10/2013
1.77
 2,000 1.87 1.87 1.77 0 0 0
18/10/2013
1.87
 0 1.84 1.87 1.87 0 0 0
17/10/2013
1.84
 1,100 2.02 2.12 1.84 0 0 0
16/10/2013
2.02
 30 2.02 2.02 2.02 0 0 0
15/10/2013
2.02
 100 1.84 2.02 2.02 0 0 0
14/10/2013
1.84
 2,000 1.98 1.98 1.84 0 0 0
11/10/2013
1.98
 1,000 2.19 2.19 1.98 0 0 0
10/10/2013
2.19
 0 2.19 2.19 2.19 0 0 0
09/10/2013
2.19
 0 2.19 2.19 2.19 0 0 0
08/10/2013
2.19
 0 2.19 2.19 2.19 0 0 0
07/10/2013
2.19
 6,000 2.23 2.23 2.16 0 0 0
04/10/2013
2.23
 0 2.23 2.23 2.23 0 0 0
03/10/2013
2.23
 0 2.23 2.23 2.23 0 0 0
02/10/2013
2.23
 0 2.23 2.23 2.23 0 0 0
01/10/2013
2.23
 1,100 2.05 2.23 2.16 0 0 0
30/09/2013
2.05
 800 1.98 2.09 2.05 0 0 0
27/09/2013
1.98
 100 1.91 1.98 1.98 0 0 0
26/09/2013
1.91
 4,500 1.80 1.98 1.70 0 0 0
25/09/2013
1.80
 0 1.80 1.80 1.80 0 0 0
24/09/2013
1.80
 5,000 1.80 1.80 1.80 0 0 0
23/09/2013
1.80
 0 1.80 1.80 1.80 0 0 0
20/09/2013
1.80
 5,000 1.77 1.80 1.80 0 0 0
19/09/2013
1.77
 1,600 1.63 1.77 1.77 0 0 0
18/09/2013
1.63
 10,400 1.80 1.80 1.63 0 0 0
17/09/2013
1.80
 0 1.80 1.80 1.80 0 0 0
16/09/2013
1.80
 2,400 1.80 1.80 1.80 0 0 0
13/09/2013
1.80
 1,100 1.77 1.80 1.77 0 0 0
12/09/2013
1.77
 0 1.77 1.77 1.77 0 0 0
11/09/2013
1.77
 0 1.77 1.77 1.77 0 0 0
10/09/2013
1.77
 0 1.77 1.77 1.77 0 0 0
09/09/2013
1.77
 500 1.77 1.77 1.77 0 0 0
06/09/2013
1.77
 0 1.77 1.77 1.77 0 0 0
05/09/2013
1.77
 0 1.77 1.77 1.77 0 0 0
04/09/2013
1.77
 14,000 1.77 1.77 1.77 0 0 0
03/09/2013
1.77
 500 1.77 1.77 1.77 0 0 0
30/08/2013
1.77
 0 1.77 1.77 1.77 0 0 0
29/08/2013
1.77
 0 1.77 1.77 1.77 0 0 0
28/08/2013
1.77
 6,300 1.77 1.77 1.77 0 0 0
27/08/2013
1.77
 6,500 1.84 1.84 1.77 0 0 0
26/08/2013
1.84
 0 1.84 1.84 1.84 0 0 0
23/08/2013
1.84
 2,300 1.80 1.91 1.80 0 0 0
22/08/2013
1.80
 500 1.87 1.87 1.80 0 0 0
21/08/2013
1.87
 200 1.84 1.95 1.77 0 0 0
20/08/2013
1.84
 5,600 1.84 1.84 1.84 0 0 0
19/08/2013
1.84
 2,900 1.84 1.84 1.84 0 0 0
16/08/2013
1.84
 0 1.84 1.84 1.84 0 0 0
15/08/2013
1.84
 1,600 1.80 1.91 1.84 0 0 0
14/08/2013
1.80
 1,100 1.73 1.84 1.80 0 0 0
13/08/2013
1.73
 12,000 1.70 1.77 1.73 0 0 0
12/08/2013
1.70
 100 1.84 1.84 1.70 0 0 0
09/08/2013
1.84
 0 1.87 1.84 1.84 0 0 0
08/08/2013
1.87
 0 1.84 1.87 1.87 0 0 0
07/08/2013
1.84
 0 1.80 1.84 1.84 0 0 0
06/08/2013
1.80
 0 1.87 1.80 1.80 0 0 0
05/08/2013
1.87
 0 1.80 1.87 1.87 0 0 0
02/08/2013
1.80
 0 1.77 1.80 1.80 0 0 0
01/08/2013
1.77
 0 1.73 1.77 1.77 0 0 0
31/07/2013
1.73
 0 1.73 1.73 1.73 0 0 0
30/07/2013
1.73
 0 1.73 1.73 1.73 0 0 0
29/07/2013
1.73
 2,000 1.73 1.73 1.73 0 0 0
26/07/2013
1.73
 0 1.73 1.73 1.73 0 0 0
25/07/2013
1.73
 400 1.59 1.73 1.73 0 0 0
24/07/2013
1.59
 0 1.59 1.59 1.59 0 0 0
23/07/2013
1.59
 2,100 1.77 1.77 1.59 0 0 0
22/07/2013
1.77
 200 1.63 1.77 1.77 0 0 0
19/07/2013
1.63
 100 1.66 1.66 1.63 0 0 0
18/07/2013
1.66
 5,500 1.66 1.80 1.66 0 0 0
17/07/2013
1.66
 13,500 1.66 1.66 1.63 0 0 0
16/07/2013
1.66
 11,600 1.73 1.73 1.59 0 0 0
15/07/2013
1.73
 0 1.73 1.73 1.73 0 0 0
12/07/2013
1.73
 0 1.73 1.73 1.73 0 0 0
11/07/2013
1.73
 0 1.73 1.73 1.73 0 0 0
10/07/2013
1.73
 100 1.70 1.73 1.73 0 0 0
09/07/2013
1.70
 3,300 1.63 1.70 1.70 0 0 0
08/07/2013
1.63
 0 1.63 1.63 1.63 0 0 0
05/07/2013
1.63
 0 1.63 1.63 1.63 0 0 0
04/07/2013
1.63
 100 1.56 1.63 1.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |