CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

19.10
0
(0%)
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
(2024-10-22) 		-0.05 -0.26% 3,907,300 378,900 7.3
18.30
19.30
19.10
2 tháng
(2024-09-23) 		-0.70 -3.54% 8,462,300 210,500 4.1
18.30
19.95
19.10
3 tháng
(2024-08-23) 		-1.10 -5.45% 14,850,600 352,200 6.9
18.30
20.20
19.10
6 tháng
(2024-05-27) 		-4.10 -17.67% 60,762,900 1,678,639 33.8
18.30
23.60
19.10
12 tháng
(2023-11-27) 		-4.06 -17.52% 166,725,600 -3,190,317 -93.2
18.30
25.88
19.10
24 tháng
(2022-12-02) 		-4.85 -20.24% 326,779,700 -7,971,942 -234.7
18.30
31.03
19.10
36 tháng
(2021-12-07) 		0.41 2.21% 683,678,900 -3,314,501 -167.2
17.49
31.03
19.10
60 tháng
(2019-12-18) 		4.07 27.06% 944,788,000 -14,323,266 -391.9
11.57
31.03
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
27.57
 888,800 27.47 27.75 27.24 39,100 2,800 1.1
11/09/2023
27.47
 1,383,100 27.24 27.84 27.29 17,200 4,000 0.4
08/09/2023
27.24
 2,023,900 26.55 27.52 26.60 25,700 574,100 -16.0
07/09/2023
26.55
 973,300 26.74 26.97 26.37 12,600 44,100 -0.9
06/09/2023
26.74
 965,800 26.78 27.20 26.60 2,000 201,900 -5.8
05/09/2023
26.78
 897,200 25.77 26.83 25.86 25,500 13,100 0.4
31/08/2023
25.77
 617,700 25.44 25.90 25.44 45,500 19,700 0.7
30/08/2023
25.44
 293,900 25.44 25.58 25.35 1,000 2,000 -0.0
29/08/2023
25.44
 492,100 25.49 25.63 25.30 5,800 100 0.2
28/08/2023
25.49
 360,700 25.40 25.67 25.21 57,000 4,500 1.4
25/08/2023
25.40
 563,900 25.49 25.49 25.26 200,000 114,600 2.3
24/08/2023
25.49
 336,600 25.40 25.49 25.21 95,000 3,000 2.5
23/08/2023
25.40
 367,800 25.58 25.77 25.35 74,100 100 2.0
22/08/2023
25.58
 675,000 25.40 25.58 24.98 328,900 9,800 8.7
21/08/2023
25.40
 431,700 25.12 25.58 24.98 111,100 300 3.0
18/08/2023
25.12
 1,663,300 26.97 26.97 25.12 319,000 9,800 8.6
17/08/2023
26.97
 679,600 27.24 27.24 26.92 8,400 3,700 0.1
16/08/2023
27.24
 382,200 27.43 27.57 27.15 22,200 600 0.6
15/08/2023
27.43
 919,500 27.38 27.80 27.34 34,200 203,000 -5.0
14/08/2023
27.38
 729,600 27.43 27.61 27.20 4,900 250,300 -7.3
11/08/2023
27.43
 689,900 27.34 27.43 26.87 400 40,900 -1.2
10/08/2023
27.34
 1,069,600 27.61 27.98 27.34 2,000 8,800 -0.2
09/08/2023
27.61
 806,500 27.98 28.07 27.57 6,400 200 0.2
08/08/2023
27.98
 1,841,800 27.10 27.98 27.10 23,300 107,500 -2.5
07/08/2023
27.10
 650,200 27.10 27.38 27.10 16,600 210,600 -5.7
04/08/2023
27.10
 495,800 27.24 27.38 27.06 6,900 13,100 -0.2
03/08/2023
27.24
 753,900 26.97 27.34 26.97 1,400 32,300 -0.9
02/08/2023
26.97
 401,000 27.01 27.01 26.78 6,600 15,800 -0.3
01/08/2023
27.01
 599,200 27.15 27.15 26.83 5,100 84,400 -2.3
31/07/2023
27.15
 589,500 27.01 27.57 26.97 3,500 0 0.1
28/07/2023
27.01
 724,700 26.87 27.20 26.78 4,800 200 0.1
27/07/2023
26.87
 1,561,600 27.75 28.07 25.81 6,600 44,300 -1.1
26/07/2023
27.75
 660,100 27.61 28.07 27.52 2,500 84,700 -2.5
25/07/2023
27.61
 748,800 27.94 28.12 27.61 2,700 19,100 -0.5
24/07/2023
27.94
 1,052,200 28.40 28.40 27.70 11,700 74,800 -1.9
21/07/2023
28.40
 1,008,900 28.17 28.54 27.94 59,100 11,800 1.4
20/07/2023
28.17
 1,378,500 28.49 28.49 28.03 162,600 36,200 3.9
19/07/2023
28.49
 741,400 28.58 29.00 28.35 32,300 15,600 0.5
18/07/2023
28.58
 788,400 28.81 28.86 28.49 3,200 69,100 -2.0
17/07/2023
28.81
 884,300 28.58 28.95 28.63 3,800 4,900 -0.0
14/07/2023
28.58
 1,759,200 27.89 28.58 27.98 125,300 18,600 3.3
13/07/2023
27.89
 844,500 27.66 27.98 27.66 72,100 71,800 0.0
12/07/2023
27.66
 489,000 27.84 27.94 27.57 8,200 57,900 -1.5
11/07/2023
27.84
 785,200 28.17 28.44 27.75 3,700 76,500 -2.2
10/07/2023
28.17
 1,100,000 27.47 28.17 27.24 23,300 10,600 0.4
07/07/2023
27.47
 1,020,500 27.70 27.70 27.06 2,700 86,900 -2.5
06/07/2023
27.70
 723,000 27.89 27.89 27.24 1,500 64,200 -1.9
05/07/2023
27.89
 580,800 28.07 28.26 27.84 3,000 159,400 -4.8
04/07/2023
28.07
 820,600 27.43 28.17 27.29 14,500 56,100 -1.3
03/07/2023
27.43
 636,000 27.61 27.98 27.43 13,900 28,400 -0.4
30/06/2023
27.61
 1,212,100 28.72 28.72 27.61 5,400 128,700 -3.8
29/06/2023
28.72
 465,700 29.27 29.37 28.67 1,100 61,900 -1.9
28/06/2023
29.27
 566,800 29.37 29.69 29.18 4,000 0 0.1
27/06/2023
29.37
 409,100 29.18 29.55 29.14 100 9,800 -0.3
26/06/2023
29.18
 589,900 29.55 29.55 28.81 600 57,500 -1.8
23/06/2023
29.55
 458,100 29.92 30.11 29.41 18,400 12,600 0.2
22/06/2023
29.92
 1,534,700 28.81 29.92 28.91 27,000 103,100 -2.4
21/06/2023
28.81
 596,300 28.63 29.00 28.63 2,200 184,900 -5.7
20/06/2023
28.63
 737,100 29.09 29.09 28.44 0 40,800 -1.3
19/06/2023
29.09
 273,300 29.09 29.37 28.91 0 29,500 -0.9
16/06/2023
29.09
 632,600 29.74 29.83 29.09 0 71,400 -2.3
15/06/2023
29.74
 289,500 29.32 29.74 29.18 2,800 8,400 -0.2
14/06/2023
29.32
 710,400 29.55 29.78 29.09 2,100 8,800 -0.2
13/06/2023
29.55
 532,200 29.92 30.11 29.55 600 6,300 -0.2
12/06/2023
29.92
 513,100 29.69 30.24 29.51 11,000 60,700 -1.6
09/06/2023
29.69
 738,900 29.97 30.01 29.27 1,700 6,400 -0.2
08/06/2023
29.97
 791,900 30.20 30.43 29.97 500 228,200 -7.4
07/06/2023
30.20
 1,128,600 30.94 31.21 30.11 20,400 368,000 -11.5
06/06/2023
30.94
 240,700 31.03 31.03 30.57 4,500 1,500 0.1
05/06/2023
31.03
 754,800 30.38 31.40 30.43 24,600 5,100 0.7
02/06/2023
30.38
 456,400 30.48 30.75 30.29 32,900 24,900 0.3
01/06/2023
30.48
 318,600 30.48 30.61 30.24 18,800 13,700 0.2
31/05/2023
30.48
 568,800 30.75 31.03 30.34 10,100 5,700 0.1
30/05/2023
30.75
 594,800 30.34 30.98 30.11 19,700 100 0.6
29/05/2023
30.34
 326,600 30.38 30.52 30.15 14,800 0 0.5
26/05/2023
30.38
 467,600 30.38 30.98 30.01 52,300 2,100 1.7
25/05/2023
30.38
 529,500 30.29 30.43 29.88 58,400 0 1.9
24/05/2023
30.29
 574,300 30.20 30.71 30.15 1,100 4,400 -0.1
23/05/2023
30.20
 671,600 30.57 30.66 29.92 16,500 6,600 0.3
22/05/2023
30.57
 1,589,100 29.27 30.94 29.55 533,300 0 17.6
19/05/2023
29.27
 1,146,200 28.58 29.78 28.63 144,500 0 4.6
18/05/2023
28.58
 362,100 28.31 28.63 28.31 12,600 6,000 0.2
17/05/2023
28.31
 471,300 28.63 28.81 28.26 11,400 5,000 0.2
16/05/2023
28.63
 983,400 28.44 29.04 28.49 42,800 300 1.3
15/05/2023
28.44
 411,200 28.77 29.09 28.44 43,700 200 1.4
12/05/2023
28.77
 1,109,200 28.44 28.91 27.98 37,600 11,500 0.8
11/05/2023
28.44
 682,500 28.81 29.37 28.44 4,200 5,300 -0.0
10/05/2023
28.81
 386,400 28.72 29.04 28.67 4,000 2,400 0.0
09/05/2023
28.72
 430,000 28.58 28.86 28.44 18,100 0 0.6
08/05/2023
28.58
 693,700 28.77 29.27 28.58 12,200 10,000 0.1
05/05/2023
28.77
 548,200 29.18 29.32 28.77 6,500 0 0.2
04/05/2023
29.18
 919,900 29.04 29.51 28.77 9,800 13,700 -0.1
28/04/2023
29.04
 1,325,200 27.94 29.51 28.03 38,100 142,500 -3.3
27/04/2023
27.94
 956,600 27.94 28.40 27.80 0 483,100 -14.6
26/04/2023
27.94
 240,000 27.89 27.98 27.57 4,200 2,500 0.1
25/04/2023
27.89
 834,200 27.89 28.49 27.84 5,800 159,600 -4.6
24/04/2023
27.89
 597,600 27.34 27.98 27.10 4,004 0 0.1
21/04/2023
27.34
 500,700 27.15 27.66 27.06 7,700 0 0.2
20/04/2023
27.15
 257,800 27.15 27.24 27.06 2,000 0 0.1
19/04/2023
27.15
 543,900 27.06 27.52 27.15 7,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |