CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

20.10
0.10
(0.50%)
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)
19/09/2022
26.27
 2,482,600 26.97 27.75 25.71 198,900 22,900 5.3
16/09/2022
26.97
 3,196,200 26.27 27.40 26.19 535,700 638,450 -3.2
15/09/2022
26.27
 1,457,400 25.75 26.45 25.49 41,900 17,200 -6.1
14/09/2022
25.75
 3,895,300 26.10 27.45 25.58 105,900 311,500 -3.9
13/09/2022
26.10
 1,581,700 26.06 26.71 25.66 66,301 302,100 -3.9
12/09/2022
26.06
 1,632,300 25.36 26.53 25.49 29,600 148,228 -12.1
09/09/2022
25.36
 5,644,800 23.71 25.36 23.92 150,700 564,800 -12.1
08/09/2022
23.71
 1,668,000 24.14 24.62 23.58 64,600 213,800 -4.1
07/09/2022
24.14
 2,668,300 24.19 24.97 24.01 281,700 501,500 -6.1
06/09/2022
24.19
 2,831,100 24.19 25.14 24.19 39,100 158,800 -3.3
05/09/2022
24.19
 1,718,400 23.79 24.71 23.92 243,300 500 6.7
31/08/2022
23.79
 4,641,700 22.27 23.79 22.32 43,900 526,100 -13.2
30/08/2022
22.27
 703,100 22.18 22.53 22.14 29,900 11,100 0.5
29/08/2022
22.18
 1,111,000 22.27 22.27 21.75 400 78,300 -2.0
26/08/2022
22.27
 1,071,800 22.45 22.71 22.05 14,100 216,200 -5.2
25/08/2022
22.45
 1,087,700 22.58 22.75 22.27 76,600 221,400 -3.7
24/08/2022
22.58
 820,400 22.49 22.84 22.45 110,900 0 2.9
23/08/2022
22.49
 588,500 21.97 22.49 21.92 129,100 3,100 3.3
22/08/2022
21.97
 637,000 22.23 22.53 21.88 4,600 37,300 -0.8
19/08/2022
22.23
 548,100 22.36 22.49 22.18 21,500 16,900 0.1
18/08/2022
22.36
 735,000 22.49 22.58 22.01 1,000 32,500 -0.8
17/08/2022
22.49
 1,341,000 22.92 23.05 22.36 21,800 218,500 -5.1
16/08/2022
22.92
 1,230,900 23.10 23.36 22.84 20,300 233,100 -5.6
15/08/2022
23.10
 820,200 22.45 23.10 22.58 54,700 0 1.5
12/08/2022
22.45
 1,742,900 22.62 22.75 22.18 4,200 400 0.1
11/08/2022
22.62
 1,426,000 23.14 23.58 22.53 204,100 6,000 5.2
10/08/2022
23.14
 813,200 23.14 23.36 22.92 194,200 10,500 4.9
09/08/2022
23.14
 982,600 23.45 23.62 22.97 15,300 0 0.4
08/08/2022
23.45
 1,227,100 22.88 23.49 22.79 473,200 0 12.8
05/08/2022
22.88
 1,130,800 22.84 23.66 22.62 63,100 1,000 1.6
04/08/2022
22.84
 1,126,600 23.14 23.36 22.75 50,900 2,500 1.3
03/08/2022
23.14
 953,000 23.49 23.71 23.14 43,000 126,000 -2.2
02/08/2022
23.49
 1,799,200 22.79 23.66 22.71 20,300 200 0.5
01/08/2022
22.79
 1,554,300 22.62 22.92 22.27 27,100 10,900 0.4
29/07/2022
22.62
 1,330,200 22.88 23.05 22.45 105,400 205,300 -2.6
28/07/2022
22.88
 1,416,900 22.58 23.19 22.62 35,500 24,800 0.3
27/07/2022
22.58
 1,149,900 22.05 22.71 21.84 24,400 4,000 0.5
26/07/2022
22.05
 737,200 22.62 22.88 22.05 3,300 32,600 -0.7
25/07/2022
22.62
 1,558,400 21.75 22.62 21.75 14,700 1,300 0.3
22/07/2022
21.75
 814,600 22.01 22.53 21.58 128,500 4,200 -0.5
21/07/2022
22.01
 1,218,700 22.40 22.97 22.01 0 44,200 -1.1
20/07/2022
22.40
 2,546,500 22.14 23.45 22.36 418,700 59,100 9.3
19/07/2022
22.14
 2,840,000 20.71 22.14 21.62 521,500 66,000 11.6
18/07/2022
20.71
 756,300 20.75 21.31 20.53 1,800 248,700 -5.9
15/07/2022
20.75
 1,448,800 20.97 21.58 20.75 0 69,500 -1.7
14/07/2022
20.97
 1,289,400 20.01 21.01 20.01 356,600 900 8.6
13/07/2022
20.01
 639,900 20.14 20.44 19.97 300 0 0.0
12/07/2022
20.14
 859,300 19.31 20.53 19.44 65,300 4,300 1.4
11/07/2022
19.31
 1,213,700 20.14 20.18 18.97 48,900 0 1.1
08/07/2022
20.14
 921,400 20.01 20.44 20.01 374,300 5,700 1.1
07/07/2022
20.01
 1,290,500 19.49 20.18 19.27 576,700 203,400 8.6
06/07/2022
19.49
 1,770,500 20.18 20.40 19.31 585,300 800 13.1
05/07/2022
20.18
 3,702,300 21.66 21.66 20.18 34,400 174,200 -3.2
04/07/2022
21.66
 1,150,100 21.97 22.36 21.58 0 93,800 -2.4
01/07/2022
21.97
 2,280,100 21.58 22.18 21.05 480,700 26,200 11.5
30/06/2022
21.58
 1,997,700 22.10 22.97 21.58 16,600 124,500 -2.7
29/06/2022
22.10
 1,947,300 21.58 22.27 21.14 307,200 1,700 7.6
28/06/2022
21.58
 2,524,100 21.84 22.53 21.14 17,800 80,100 -1.5
27/06/2022
21.84
 2,212,000 21.14 22.14 20.97 89,900 27,900 1.6
24/06/2022
21.14
 2,089,000 21.75 22.14 21.01 9,500 24,700 -0.4
23/06/2022
21.75
 1,474,100 20.36 21.75 20.40 128,500 4,200 3.1
22/06/2022
20.36
 6,149,400 21.88 21.88 20.36 1,092,400 24,100 25.0
21/06/2022
21.88
 5,562,900 23.49 23.49 21.88 28,900 35,200 -0.2
20/06/2022
23.49
 2,281,700 25.23 25.23 23.49 30,300 78,800 -1.4
17/06/2022
25.23
 3,429,000 24.62 25.75 23.75 72,200 608,660 -15.6
16/06/2022
24.62
 5,955,700 24.19 25.75 23.92 8,700 1,085,700 -30.5
15/06/2022
24.19
 2,466,600 24.97 25.10 23.53 11,600 29,400 -0.5
14/06/2022
24.97
 3,976,500 23.75 25.23 23.05 54,400 132,700 -2.2
13/06/2022
23.75
 4,342,900 23.05 24.66 22.27 43,500 540,800 -13.6
10/06/2022
23.05
 3,486,700 24.19 24.71 23.05 12,900 365,500 -9.3
09/06/2022
24.19
 6,783,700 22.62 24.19 22.36 1,017,900 1,113,100 -2.6
08/06/2022
22.62
 2,311,900 22.18 23.32 22.53 707,400 64,500 16.7
07/06/2022
22.18
 2,200,200 21.84 22.62 22.01 67,600 58,500 0.2
06/06/2022
21.84
 3,799,000 20.44 21.84 20.36 248,300 1,015,900 -19.3
03/06/2022
20.44
 691,200 20.27 20.62 20.10 13,500 35,700 -0.5
02/06/2022
20.27
 948,100 20.88 21.05 20.27 200 205,200 -4.8
01/06/2022
20.88
 1,018,000 20.36 21.01 20.44 217,600 19,400 4.8
31/05/2022
20.36
 1,177,100 19.84 20.40 19.75 225,900 23,400 4.7
30/05/2022
19.84
 664,300 19.40 19.97 19.31 48,200 0 1.1
27/05/2022
19.40
 725,700 19.36 19.88 19.31 6,900 50,100 -1.0
26/05/2022
19.36
 474,600 19.57 19.57 19.23 118,500 11,700 2.4
25/05/2022
19.57
 740,800 18.97 19.62 19.05 111,200 50,000 1.4
24/05/2022
18.97
 366,900 18.84 19.10 18.70 121,900 15,600 2.3
23/05/2022
18.84
 480,000 18.88 19.49 18.70 111,800 10,500 2.2
20/05/2022
18.88
 563,900 18.75 19.49 18.70 0 18,900 -0.4
19/05/2022
18.75
 256,100 18.79 18.84 18.18 0 22,400 -0.5
18/05/2022
18.79
 284,700 19.01 19.05 18.62 600 17,200 -0.4
17/05/2022
19.01
 386,700 18.14 19.05 17.97 12,000 15,200 -0.1
16/05/2022
18.14
 353,900 17.49 18.53 18.10 143,600 6,000 2.9
13/05/2022
17.49
 868,500 18.27 18.62 17.40 500 41,100 -0.8
12/05/2022
18.27
 654,300 19.36 19.49 18.27 112,600 36,800 1.7
11/05/2022
19.36
 818,300 18.84 19.66 18.84 374,300 5,700 8.1
10/05/2022
18.84
 442,200 18.23 18.97 17.40 13,600 1,400 0.3
09/05/2022
18.23
 1,163,500 19.53 19.62 18.18 54,800 17,900 0.8
06/05/2022
19.53
 547,400 19.84 20.05 19.36 27,300 300 0.6
05/05/2022
19.84
 572,400 20.10 20.44 19.57 3,700 39,500 -0.8
04/05/2022
20.10
 791,600 19.53 20.62 19.14 6,100 84,500 -1.8
29/04/2022
19.53
 548,700 19.14 19.66 19.10 113,800 5,400 2.4
28/04/2022
19.14
 647,200 19.49 19.66 19.14 76,000 40,300 0.8
27/04/2022
19.49
 517,900 19.49 19.84 19.05 32,400 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |