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
(2024-10-21) 		-0.05 -0.26% 3,988,400 348,100 6.7
18.30
19.30
19.10
2 tháng
(2024-09-23) 		-0.70 -3.54% 8,351,200 190,100 3.7
18.30
19.95
19.10
3 tháng
(2024-08-22) 		-1.05 -5.21% 15,130,300 328,800 6.5
18.30
20.20
19.10
6 tháng
(2024-05-24) 		-3.50 -15.49% 61,814,900 1,630,239 32.8
18.30
23.60
19.10
12 tháng
(2023-11-27) 		-4.06 -17.52% 166,614,500 -3,210,717 -93.6
18.30
25.88
19.10
24 tháng
(2022-12-01) 		-4.13 -17.79% 327,645,200 -8,388,542 -245.4
18.30
31.03
19.10
36 tháng
(2021-12-06) 		1.08 5.99% 684,289,100 -3,150,501 -163.6
17.49
31.03
19.10
60 tháng
(2019-12-17) 		3.90 25.64% 944,872,680 -14,277,096 -390.8
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)
21/11/2024
19.10
 111,100 19.10 19.10 19 20,400 0 0.4
20/11/2024
19.10
 181,200 18.80 19.15 18.65 98,000 9,000 1.7
19/11/2024
18.95
 140,300 19.10 19.15 18.95 76,800 1,800 1.4
18/11/2024
19.10
 307,700 18.60 19.10 18.30 120,200 18,100 1.9
15/11/2024
18.30
 166,500 18.65 18.65 18.30 600 25,800 -0.5
14/11/2024
18.60
 90,900 18.95 18.95 18.60 5,400 5,200 0.0
13/11/2024
18.95
 184,000 19.05 19.05 18.65 100,400 20,400 1.5
12/11/2024
18.95
 465,900 18.20 19 18.20 216,000 151,800 1.3
11/11/2024
18.60
 135,100 18.90 18.90 18.50 5,000 25,900 -0.4
08/11/2024
18.85
 113,200 18.95 18.95 18.65 5,400 17,200 -0.2
07/11/2024
18.95
 70,500 19 19 18.85 3,100 14,400 -0.2
06/11/2024
18.90
 213,100 18.60 19 18.60 0 0 0
05/11/2024
18.55
 112,500 18.60 18.80 18.55 100 29,300 -0.5
04/11/2024
18.65
 222,200 18.90 18.90 18.40 6,600 39,300 -0.6
01/11/2024
18.90
 173,200 19 19 18.85 2,000 32,200 -0.6
31/10/2024
19
 204,900 19.10 19.10 18.95 800 31,700 -0.6
30/10/2024
19.05
 95,600 19.30 19.30 19.05 0 28,700 -0.5
29/10/2024
19.20
 63,100 19.10 19.25 19.10 200 14,000 -0.3
28/10/2024
19.10
 131,500 19.15 19.15 19 10,000 31,300 -0.4
25/10/2024
19.05
 166,100 19.25 19.25 19.05 200 14,000 -0.3
24/10/2024
19.25
 199,600 19.30 19.30 19.10 100,000 6,900 1.8
23/10/2024
19.30
 83,400 19.40 19.40 19.15 8,600 10,500 -0.0
22/10/2024
19.15
 275,700 19.20 19.40 19.05 135,900 9,300 2.4
21/10/2024
19.15
 192,200 19.40 19.40 19.10 7,800 18,200 -0.2
18/10/2024
19.40
 94,600 19.45 19.55 19.40 200 8,800 -0.2
17/10/2024
19.40
 151,800 19.50 19.50 19.30 7,300 12,500 -0.1
16/10/2024
19.45
 311,300 19.60 19.65 19 10,400 159,900 -2.9
15/10/2024
19.65
 142,400 19.70 19.75 19.60 1,600 5,900 -0.1
14/10/2024
19.65
 368,800 19.85 19.90 19.65 2,600 800 0.0
11/10/2024
19.65
 211,900 19.60 19.80 19.55 50,000 53,400 -0.1
10/10/2024
19.60
 127,700 19.70 19.80 19.60 5,500 4,500 0.0
09/10/2024
19.65
 119,200 19.55 19.65 19.55 200 6,000 -0.1
08/10/2024
19.55
 175,400 19.70 19.70 19.55 500 11,300 -0.2
07/10/2024
19.65
 127,100 19.70 19.75 19.60 200 31,100 -0.6
04/10/2024
19.65
 194,100 19.70 19.80 19.50 1,500 20,200 -0.4
03/10/2024
19.65
 269,900 19.95 19.95 19.65 8,600 41,500 -0.6
02/10/2024
19.80
 263,400 19.75 20 19.70 100,900 15,600 1.7
01/10/2024
19.85
 250,300 19.95 19.95 19.80 9,700 11,100 -0.0
30/09/2024
19.80
 288,100 19.85 19.90 19.75 600 40,100 -0.8
27/09/2024
19.80
 259,900 19.90 20.05 19.80 31,200 32,600 -0.0
26/09/2024
19.90
 394,900 19.95 20.25 19.90 29,600 3,900 0.5
25/09/2024
19.95
 306,800 19.80 19.95 19.80 47,100 7,600 0.8
24/09/2024
19.80
 168,900 19.80 19.95 19.75 400 11,600 -0.2
23/09/2024
19.80
 136,300 19.95 20.05 19.75 15,700 3,400 0.2
20/09/2024
19.95
 218,500 20.20 20.20 19.95 500 3,400 -0.1
19/09/2024
20
 275,800 20.30 20.30 20 300 4,400 -0.1
18/09/2024
20.15
 495,000 20 20.35 20 12,500 20,100 -0.2
17/09/2024
19.95
 255,700 19.75 19.95 19.60 2,100 20,400 -0.4
16/09/2024
19.70
 204,900 19.70 19.80 19.60 200 31,000 -0.6
13/09/2024
19.70
 195,100 19.90 20 19.70 3,100 3,700 -0.0
12/09/2024
19.90
 147,900 20.05 20.10 19.85 6,500 60,000 -1.1
11/09/2024
19.95
 502,700 19.75 20 19.50 206,300 132,100 1.5
10/09/2024
19.90
 200,500 19.90 19.95 19.70 8,800 24,500 -0.3
09/09/2024
19.90
 199,900 19.85 19.90 19.70 0 0 0
06/09/2024
19.85
 238,700 20 20 19.75 23,900 8,100 0.3
05/09/2024
19.95
 570,800 20.20 20.25 19.95 6,600 46,100 -0.8
04/09/2024
20.15
 574,500 19.55 20.15 19.55 300,800 10,400 5.8
30/08/2024
19.70
 226,400 19.85 20 19.70 17,200 49,900 -0.6
29/08/2024
19.85
 337,600 19.85 19.90 19.60 105,100 108,000 -0.1
28/08/2024
19.70
 347,700 19.80 19.95 19.60 25,700 78,900 -1.1
27/08/2024
19.90
 267,000 20 20.05 19.80 23,900 34,600 -0.2
26/08/2024
20
 740,100 20.45 20.45 19.80 25,800 30,200 -0.1
23/08/2024
20.20
 389,500 20.15 20.25 20.05 41,900 3,700 0.8
22/08/2024
20.15
 390,800 20.20 20.50 20.15 24,000 27,000 -0.1
21/08/2024
20.45
 1,241,300 19.80 20.50 19.80 201,800 12,200 3.8
20/08/2024
19.85
 618,200 19.95 20.05 19.65 182,400 80,700 2.0
19/08/2024
19.90
 1,025,300 19.20 20 19.20 115,300 3,400 2.2
16/08/2024
19.40
 869,900 19 19.40 18.90 167,800 205,400 -0.7
15/08/2024
19
 522,800 18.95 19.15 18.80 212,100 74,400 2.6
14/08/2024
19
 2,024,200 19.30 19.40 18.65 506,200 223,900 5.4
13/08/2024
19.40
 1,077,800 20.25 20.30 19.30 51,400 176,400 -2.4
12/08/2024
20.10
 710,500 19.90 20.30 19.70 156,700 2,500 3.1
09/08/2024
19.85
 218,100 19.75 19.90 19.70 18,600 4,700 0.3
08/08/2024
19.65
 256,600 19.80 19.90 19.60 22,800 37,100 -0.3
07/08/2024
19.85
 387,200 19.55 19.95 19.55 25,400 41,700 -0.3
06/08/2024
19.55
 217,500 19.35 19.80 19.35 12,500 21,000 -0.2
05/08/2024
19.35
 607,700 19.85 19.95 19.30 2,500 6,500 -0.1
02/08/2024
19.90
 649,100 19.30 19.90 19.20 230,900 5,300 4.4
01/08/2024
19.35
 681,200 20 20.10 19.35 2,000 96,300 -1.9
31/07/2024
20
 462,400 20.10 20.10 19.90 8,200 22,600 -0.3
30/07/2024
20
 495,800 20.45 20.45 19.95 17,700 4,100 0.3
29/07/2024
20.10
 353,300 20.60 20.60 20.10 17,700 4,100 0.3
26/07/2024
20.50
 703,000 20.30 20.50 19.90 63,700 100 1.3
25/07/2024
20
 227,900 20.25 20.25 20 2,100 22,200 -0.4
24/07/2024
20.25
 468,500 20.20 20.40 20.05 21,100 200 0.4
23/07/2024
20.25
 326,500 20.40 20.55 20.25 19,500 6,600 0.3
22/07/2024
20.45
 575,800 20.80 20.80 20.30 11,700 0 0.2
19/07/2024
20.80
 627,600 21.10 21.15 20.60 11,300 1,900 0.2
18/07/2024
21.10
 413,900 21.40 21.40 21 11,000 43,000 -0.7
17/07/2024
21.20
 1,133,300 21.90 21.90 21 21,300 76,000 -1.2
16/07/2024
21.80
 576,700 22 22.05 21.80 1,400 18,000 -0.4
15/07/2024
22
 462,000 21.90 22.10 21.85 200 22,400 -0.5
12/07/2024
21.95
 258,400 21.95 22.05 21.85 1,000 32,400 -0.7
11/07/2024
21.95
 387,700 22.15 22.25 21.95 17,900 18,000 0.0
10/07/2024
22.15
 266,300 22.40 22.45 22.10 2,700 800 0.0
09/07/2024
22.30
 944,700 21.90 22.45 21.85 85,300 32,300 1.2
08/07/2024
21.85
 370,600 21.80 22 21.80 1,600 17,700 -0.4
05/07/2024
21.95
 206,600 22 22.05 21.90 5,300 400 0.1
04/07/2024
22
 338,600 22 22.15 21.95 7,000 1,400 0.1
03/07/2024
22
 294,500 21.95 22.05 21.80 60,000 4,900 1.2

Chính sách bảo mật | Điều khoản sử dụng |