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
(2024-10-23) 		-0.20 -1.04% 3,742,800 271,500 5.2
18.30
19.30
19.10
2 tháng
(2024-09-23) 		-0.70 -3.54% 8,573,500 229,700 4.4
18.30
19.95
19.10
3 tháng
(2024-08-26) 		-0.90 -4.50% 14,572,300 333,200 6.5
18.30
20.15
19.10
6 tháng
(2024-05-27) 		-4.10 -17.67% 60,874,100 1,697,839 34.2
18.30
23.60
19.10
12 tháng
(2023-11-28) 		-4.45 -18.88% 166,566,400 -3,139,717 -92.1
18.30
25.88
19.10
24 tháng
(2022-12-05) 		-4.62 -19.49% 326,403,900 -7,970,942 -234.8
18.30
31.03
19.10
36 tháng
(2021-12-08) 		0.37 1.98% 683,399,900 -3,308,801 -167.1
17.49
31.03
19.10
60 tháng
(2019-12-19) 		4 26.49% 944,528,070 -14,384,756 -393.3
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)
13/09/2021
17.00
 727,800 17.04 17.12 16.69 100 4,300 -0.1
10/09/2021
17.04
 543,600 17.20 17.36 17.00 0 26,600 -0.6
09/09/2021
17.20
 682,800 17.00 17.20 16.96 1,600 0 0.0
08/09/2021
17.00
 922,900 17.08 17.24 16.53 7,200 30,900 -0.5
07/09/2021
17.08
 1,373,200 17.48 17.84 17.00 137,200 30,500 2.4
06/09/2021
17.48
 1,619,600 17.44 17.64 17.12 25,000 59,500 -0.8
01/09/2021
17.44
 1,966,900 16.37 17.44 16.21 53,000 104,800 -1.1
31/08/2021
16.37
 932,300 16.57 16.80 16.29 1,600 52,700 -1.1
30/08/2021
16.57
 1,199,600 16.25 16.84 16.29 83,768 139,768 -1.2
27/08/2021
16.25
 2,177,500 15.22 16.25 15.18 28,200 62,100 -0.7
26/08/2021
15.22
 423,600 15.45 15.57 15.22 7,500 43,000 -0.7
25/08/2021
15.45
 552,200 15.14 15.69 14.98 21,800 46,900 -0.5
24/08/2021
15.14
 412,000 15.33 15.33 14.94 24,300 59,400 -0.7
23/08/2021
15.33
 578,200 15.41 15.45 15.14 3,000 53,000 -1.0
20/08/2021
15.41
 844,400 15.33 15.57 15.22 6,100 73,000 -1.3
19/08/2021
15.33
 325,300 15.33 15.37 15.18 1,900 50,000 -0.9
18/08/2021
15.33
 390,300 15.22 15.37 15.10 6,200 38,600 -0.6
17/08/2021
15.22
 319,600 15.29 15.29 15.18 1,700 51,500 -1.0
16/08/2021
15.29
 519,500 15.10 15.41 15.10 25,800 15,100 0.2
13/08/2021
15.10
 463,700 15.26 15.26 14.86 111,400 69,000 0.8
12/08/2021
15.26
 294,900 15.22 15.29 15.06 17,500 42,100 -0.5
11/08/2021
15.22
 280,200 15.29 15.49 15.22 7,100 5,000 0.0
10/08/2021
15.29
 499,300 15.14 15.33 15.06 58,100 51,000 0.1
09/08/2021
15.14
 265,200 15.02 15.18 15.02 14,000 53,000 -0.7
06/08/2021
15.02
 211,600 15.18 15.26 15.02 17,400 55,000 -0.7
05/08/2021
15.18
 438,900 14.86 15.33 14.86 43,300 157,600 -2.2
04/08/2021
14.86
 404,200 14.70 14.86 14.70 42,500 67,500 -0.5
03/08/2021
14.70
 301,500 14.78 14.78 14.62 25,300 195,500 -3.1
02/08/2021
14.78
 450,600 14.70 14.78 14.62 15,000 191,100 -3.3
30/07/2021
14.70
 353,100 14.58 14.78 14.50 50,500 114,100 -1.2
29/07/2021
14.58
 340,700 14.58 14.62 14.54 1,500 239,800 -4.4
28/07/2021
14.58
 523,700 14.62 14.70 14.54 4,600 436,800 -7.9
27/07/2021
14.62
 848,500 14.70 14.78 14.58 100 746,400 -13.8
26/07/2021
14.70
 931,700 14.62 14.74 14.58 1,500 723,000 -13.3
23/07/2021
14.62
 238,300 14.74 14.94 14.62 3,200 103,700 -1.9
22/07/2021
14.74
 384,000 14.58 14.78 14.62 17,200 279,500 -4.9
21/07/2021
14.58
 559,800 14.78 14.86 14.58 72,300 368,500 -5.5
20/07/2021
14.78
 405,400 14.82 14.90 14.50 13,700 86,200 -1.3
19/07/2021
14.82
 282,400 15.22 15.22 14.82 1,000 15,000 -0.3
16/07/2021
15.22
 163,400 15.26 15.45 15.06 28,100 5,100 0.4
15/07/2021
15.26
 333,800 14.94 15.26 14.94 600 500 0.0
14/07/2021
14.94
 165,600 15.02 15.10 14.90 2,000 500 0.0
13/07/2021
15.02
 290,800 15.02 15.18 14.86 1,300 8,100 -0.1
12/07/2021
15.02
 994,900 15.41 15.41 14.86 16,700 43,400 -0.5
09/07/2021
15.41
 340,000 15.77 15.77 15.41 3,800 54,400 -1.0
08/07/2021
15.77
 201,200 15.77 15.89 15.77 0 35,000 -0.7
07/07/2021
15.77
 437,900 16.05 16.05 15.73 5,300 800 0.1
06/07/2021
16.05
 404,800 16.29 16.49 15.89 120,800 42,400 1.6
05/07/2021
16.29
 323,400 16.61 16.61 16.17 11,400 4,500 0
02/07/2021
16.61
 256,600 16.65 16.76 16.53 400 100 0.0
01/07/2021
16.65
 478,200 16.29 16.84 16.29 2,400 1,400 0.0
30/06/2021
16.29
 290,800 16.33 16.37 16.29 400 0 0.0
29/06/2021
16.33
 216,100 16.37 16.49 16.29 5,600 0 0.1
28/06/2021
16.37
 209,600 16.45 16.53 16.33 90,600 85,000 0.1
25/06/2021
16.45
 297,500 16.61 16.61 16.25 300 900 -0.0
24/06/2021
16.61
 292,300 16.61 16.84 16.45 91,400 43,900 1.0
23/06/2021
16.61
 497,700 16.88 16.88 16.49 0 13,700 -0.3
22/06/2021
16.88
 492,300 16.92 17.08 16.76 93,500 33,100 1.3
21/06/2021
16.92
 988,100 16.65 17.04 16.45 98,800 44,300 1.1
18/06/2021
16.65
 588,600 16.45 16.84 16.17 125,500 37,300 1.9
17/06/2021
16.45
 368,200 16.53 16.53 16.13 13,600 4,800 0.2
16/06/2021
16.53
 775,500 16.29 16.61 16.29 200,000 88,800 2.3
15/06/2021
16.29
 919,900 15.89 16.49 15.85 1,400 168,300 -3.4
14/06/2021
15.89
 739,200 15.57 16.05 15.57 11,500 163,000 -3.0
11/06/2021
15.57
 306,000 15.33 15.65 15.37 20,200 500 0.4
10/06/2021
15.33
 302,300 15.33 15.41 15.22 15,000 114,100 -1.9
09/06/2021
15.33
 327,000 15.33 15.49 15.22 20,000 51,500 -0.6
08/06/2021
15.33
 406,700 15.69 15.73 15.18 18,500 38,700 -0.4
07/06/2021
15.69
 377,000 15.69 15.93 15.49 900 149,700 -2.9
04/06/2021
15.69
 311,600 15.89 16.17 15.53 16,100 117,000 -2.0
03/06/2021
15.89
 677,000 15.22 15.97 15.22 74,400 100,100 -0.5
02/06/2021
15.22
 420,100 15.06 15.22 15.06 16,900 77,800 -1.2
01/06/2021
15.06
 363,100 15.18 15.18 15.02 3,500 60,000 -1.1
31/05/2021
15.18
 338,400 15.29 15.29 15.10 0 110,700 -2.1
28/05/2021
15.29
 185,000 15.22 15.29 15.10 100 8,700 -0.2
27/05/2021
15.22
 211,200 15.41 15.41 15.18 0 59,400 -1.1
26/05/2021
15.41
 371,700 15.49 15.73 15.41 20,900 100,000 -1.5
25/05/2021
15.49
 335,900 15.26 15.49 15.10 85,300 0 1.7
24/05/2021
15.26
 320,800 14.90 15.33 14.90 82,200 100,000 -0.3
21/05/2021
14.90
 635,700 15.02 15.06 14.82 50,700 103,900 -1.0
20/05/2021
15.02
 602,600 15.33 15.33 14.86 6,200 225,765 -4.1
19/05/2021
15.33
 477,200 15.81 15.81 15.33 5,100 200,000 -3.8
18/05/2021
15.81
 226,700 15.93 16.01 15.69 5,700 0 0.1
17/05/2021
15.93
 270,500 16.01 16.05 15.89 1,400 0 0.0
14/05/2021
16.01
 247,500 16.09 16.29 15.97 10,500 25,000 -0.3
13/05/2021
16.09
 302,500 16.17 16.29 16.09 2,200 0 0.0
12/05/2021
16.17
 223,800 16.21 16.37 16.17 100 10,600 -0.2
11/05/2021
16.21
 321,800 16.13 16.37 16.05 21,100 40,500 -0.4
10/05/2021
16.13
 438,400 16.21 16.21 15.93 10,600 10,000 0.0
07/05/2021
16.21
 281,000 16.45 16.45 16.13 33,800 0 0.7
06/05/2021
16.45
 174,100 16.53 16.61 16.37 8,700 0 0.2
05/05/2021
16.53
 275,400 16.45 16.61 16.45 400 1,500 -0.0
04/05/2021
16.45
 269,400 16.84 16.84 16.37 11,000 31,000 -0.4
29/04/2021
16.84
 2,427,900 16.25 17.32 16.01 3,400 0 0.1
28/04/2021
16.25
 464,600 16.21 16.29 15.97 239,800 70,400 3.5
27/04/2021
16.21
 133,500 16.21 16.21 16.01 100 17,600 -0.4
26/04/2021
16.21
 247,600 16.92 16.92 16.21 14,400 55,000 -0.8
23/04/2021
16.92
 228,900 16.53 16.92 16.21 1,300 300 0.0
22/04/2021
16.53
 379,400 16.61 17.04 16.53 67,600 54,700 0.3
20/04/2021
16.61
 442,300 16.65 16.76 16.57 4,300 900 0.1

Chính sách bảo mật | Điều khoản sử dụng |