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)
09/08/2011
1.84
 8,100 1.97 2.01 1.84 0 0 0
08/08/2011
2.04
 10,000 2.04 2.04 2.04 0 0 0
05/08/2011
2.04
 8,000 2.04 2.04 2.04 0 0 0
04/08/2011
1.78
 12,000 1.91 2.01 1.78 0 0 0
03/08/2011
1.94
 16,000 1.97 1.97 1.71 0 0 0
02/08/2011
1.81
 100 1.81 1.81 1.81 0 0 0
01/08/2011
1.94
 0 1.94 1.94 1.94 0 0 0
29/07/2011
1.94
 0 1.94 1.94 1.94 0 0 0
28/07/2011
1.94
 7,000 1.94 1.94 1.94 0 0 0
27/07/2011
1.71
 20,500 1.84 1.97 1.71 0 0 0
26/07/2011
1.78
 8,000 1.81 1.81 1.78 0 0 0
25/07/2011
1.81
 10,000 1.91 1.91 1.81 0 0 0
22/07/2011
1.94
 19,600 1.94 1.94 1.84 0 0 0
21/07/2011
1.88
 13,000 1.94 1.94 1.88 0 0 0
20/07/2011
1.88
 10,700 1.97 1.97 1.84 0 0 0
19/07/2011
1.88
 13,500 1.97 1.97 1.88 0 0 0
18/07/2011
1.94
 15,000 2.01 2.01 1.94 0 0 0
15/07/2011
1.97
 1,100 1.97 1.97 1.91 0 0 0
14/07/2011
1.97
 23,400 2.07 2.07 1.91 0 0 0
13/07/2011
2.04
 20,900 2.04 2.04 1.88 0 0 0
12/07/2011
1.97
 9,900 2.04 2.07 1.91 0 0 0
11/07/2011
1.94
 7,600 2.07 2.07 1.94 0 0 0
08/07/2011
1.91
 3,700 1.94 1.94 1.91 0 0 0
07/07/2011
2.11
 4,700 2.11 2.11 2.11 0 0 0
06/07/2011
1.94
 7,800 2.11 2.11 1.94 0 0 0
05/07/2011
2.04
 5,000 2.04 2.04 2.04 0 0 0
04/07/2011
1.97
 3,200 1.97 1.97 1.97 0 0 0
01/07/2011
1.97
 10,400 2.14 2.14 1.97 0 0 0
30/06/2011
2.07
 12,600 2.14 2.14 2.07 0 0 0
29/06/2011
2.07
 6,000 2.07 2.07 2.07 0 0 0
28/06/2011
2.24
 5,000 2.24 2.24 2.24 0 0 0
27/06/2011
1.97
 16,600 2.20 2.20 1.97 0 0 0
24/06/2011
2.01
 1,600 2.14 2.14 2.01 0 0 0
23/06/2011
2.07
 13,300 2.30 2.30 2.07 0 0 0
22/06/2011
2.07
 11,200 2.34 2.37 2.04 0 0 0
21/06/2011
2.04
 0 2.17 2.17 2.17 0 0 0
20/06/2011
2.04
 9,800 2.27 2.27 2.04 0 0 0
17/06/2011
2.07
 14,200 2.34 2.34 2.07 0 0 0
16/06/2011
2.24
 400 2.24 2.24 2.24 0 0 0
15/06/2011
2.30
 12,800 2.34 2.34 2.30 0 0 0
14/06/2011
2.20
 12,700 2.44 2.44 2.20 0 0 0
13/06/2011
2.30
 15,900 2.17 2.40 2.17 0 0 0
10/06/2011
2.30
 11,800 2.40 2.40 2.30 0 0 0
09/06/2011
2.11
 24,900 2.37 2.37 2.11 0 0 0
08/06/2011
2.01
 18,300 2.34 2.37 2.01 0 0 0
07/06/2011
2.11
 26,200 2.27 2.37 2.04 0 0 0
06/06/2011
2.07
 1,400 2.20 2.20 2.07 0 0 0
03/06/2011
2.30
 100 2.30 2.30 2.30 0 0 0
02/06/2011
2.17
 1,800 2.14 2.20 2.14 0 0 0
01/06/2011
2.14
 200 2.20 2.20 2.14 0 0 0
31/05/2011
2.27
 3,000 2.27 2.27 2.27 0 0 0
30/05/2011
2.04
 4,800 2.14 2.14 2.04 0 0 0
27/05/2011
2.24
 5,000 2.24 2.24 2.24 0 0 0
26/05/2011
2.17
 5,200 2.24 2.24 2.17 0 0 0
25/05/2011
2.17
 1,700 2.24 2.24 2.17 0 0 0
24/05/2011
2.30
 8,500 2.30 2.44 2.30 0 0 0
23/05/2011
2.34
 6,500 2.47 2.47 2.34 0 0 0
20/05/2011
2.47
 8,000 2.34 2.47 2.34 0 0 0
19/05/2011
2.53
 7,000 2.53 2.53 2.53 0 0 0
18/05/2011
2.40
 9,000 2.53 2.53 2.37 0 0 0
17/05/2011
2.30
 10,000 2.63 2.63 2.30 0 0 0
16/05/2011
2.50
 6,600 2.30 2.50 2.30 0 0 0
13/05/2011
2.27
 10,000 2.60 2.60 2.27 0 0 0
12/05/2011
2.40
 1,500 2.47 2.47 2.40 0 0 0
11/05/2011
2.50
 100 2.50 2.50 2.50 0 0 0
10/05/2011
2.60
 12,600 2.40 2.60 2.37 0 0 0
09/05/2011
2.57
 8,000 2.57 2.57 2.50 0 0 0
06/05/2011
2.57
 5,000 2.57 2.57 2.57 0 0 0
05/05/2011
2.37
 14,700 2.37 2.60 2.37 0 0 0
04/05/2011
2.57
 0 2.57 2.57 2.57 0 0 0
29/04/2011
2.57
 200 2.57 2.57 2.57 0 0 0
28/04/2011
2.60
 2,700 2.63 2.63 2.60 0 0 0
27/04/2011
2.63
 6,800 2.80 2.80 2.63 0 0 0
26/04/2011
2.73
 3,400 2.76 2.76 2.73 0 0 0
25/04/2011
2.60
 17,500 2.53 2.86 2.47 0 0 0
22/04/2011
2.60
 14,900 2.76 2.76 2.60 0 0 0
21/04/2011
2.63
 2,700 2.73 2.73 2.63 0 0 0
20/04/2011
2.60
 0 2.76 2.76 2.76 0 0 0
19/04/2011
2.60
 8,500 2.83 2.83 2.60 0 0 0
18/04/2011
2.73
 500 2.73 2.73 2.73 0 0 0
15/04/2011
2.76
 8,900 2.93 2.93 2.76 0 0 0
14/04/2011
2.76
 3,100 2.80 2.80 2.76 0 0 0
13/04/2011
2.83
 4,500 3.03 3.03 2.83 0 0 0
08/04/2011
2.90
 0 2.90 2.90 2.90 0 0 0
07/04/2011
2.90
 1,100 2.93 2.93 2.90 0 0 0
06/04/2011
2.80
 4,000 2.96 2.96 2.80 0 0 0
05/04/2011
2.90
 4,100 2.93 2.93 2.90 0 0 0
04/04/2011
2.83
 13,100 2.96 2.96 2.83 0 0 0
01/04/2011
2.80
 8,300 2.99 2.99 2.80 0 0 0
31/03/2011
2.83
 25,000 3.03 3.03 2.80 0 0 0
30/03/2011
2.90
 0 3.03 3.03 3.03 0 0 0
29/03/2011
2.90
 18,500 3.06 3.06 2.90 0 0 0
28/03/2011
2.90
 25,000 3.09 3.13 2.86 0 0 0
25/03/2011
2.96
 19,600 2.99 2.99 2.80 0 0 0
24/03/2011
2.93
 19,000 3.03 3.03 2.80 0 0 0
23/03/2011
2.80
 43,600 3.03 3.06 2.80 0 0 0
22/03/2011
3.06
 100 3.06 3.06 3.06 0 0 0
21/03/2011
2.86
 6,100 2.86 2.93 2.86 0 0 0
18/03/2011
2.90
 31,500 3.03 3.03 2.86 0 0 0
17/03/2011
2.83
 18,500 3.06 3.06 2.83 0 0 0

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