Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/07/2019	18.15	86,210	18.21	18.28	18.08	1,120	17,010	-0.4
10/07/2019	18.21	67,140	18.21	18.35	18.18	0	15,540	-0.4
09/07/2019	18.21	94,700	18.28	18.28	18.15	0	20,250	-0.5
08/07/2019	18.28	47,570	18.42	18.42	18.21	16,760	7,530	0.2
05/07/2019	18.42	70,710	18.35	18.52	18.35	800	6,660	-0.2
04/07/2019	18.35	150,150	18.18	18.49	18.18	13,000	16,000	-0.1
03/07/2019	18.18	79,410	18.18	18.25	18.18	0	0	0
02/07/2019	18.18	76,510	18.21	18.25	18.05	100,100	98,170	0.1
01/07/2019	18.21	150,420	18.08	18.32	18.18	27,030	7,160	0.5
28/06/2019	18.08	89,360	18.11	18.28	18.05	42,040	0	1.1
27/06/2019	18.11	88,530	18.21	18.28	18.08	38,040	0	1.0
26/06/2019	18.21	158,580	18.28	18.28	18.15	35,610	0	1.0
25/06/2019	18.28	70,120	18.35	18.45	18.25	21,940	9,680	0.3
24/06/2019	18.35	171,070	17.94	18.38	18.01	41,790	9,030	0.9
21/06/2019	17.94	276,490	18.38	18.52	17.94	720	244,100	-6.4
20/06/2019	18.38	32,080	18.35	18.49	18.32	0	0	0
19/06/2019	18.35	342,450	18.28	18.55	18.28	500	154,040	-4.2
18/06/2019	18.28	249,780	18.18	18.28	18.11	200,000	184,190	0.4
17/06/2019	18.18	196,890	18.05	18.25	18.08	0	100,000	-2.7
14/06/2019	18.05	190,890	17.94	18.28	17.94	35,360	98,070	-1.7
13/06/2019	17.94	301,740	18.35	18.35	17.94	11,840	128,240	-3.1
12/06/2019	18.35	136,670	18.35	18.49	18.28	8,840	0	0.2
11/06/2019	18.35	138,290	18.42	18.42	18.28	18,660	38,450	-0.5
10/06/2019	18.42	100,320	18.38	18.59	18.28	17,760	38,550	-0.6
07/06/2019	18.38	84,590	18.21	18.55	18.18	12,940	38,450	-0.7
06/06/2019	18.21	50,390	18.18	18.25	18.15	0	0	0
05/06/2019	18.18	113,700	18.18	18.35	18.01	18,640	60,000	-1.1
04/06/2019	18.18	272,100	18.28	18.35	18.05	127,300	143,630	-0.4
03/06/2019	18.28	133,750	18.28	18.28	17.98	89,320	8,440	2.2
31/05/2019	18.28	166,360	18.42	18.55	18.28	71,270	4,870	1.8
30/05/2019	18.42	124,750	18.62	18.62	18.42	1,000	63,000	-1.7
29/05/2019	18.62	111,820	18.59	18.96	18.59	39,450	66,320	-0.7
28/05/2019	18.59	168,690	18.42	18.96	18.42	3,620	0	0.1
27/05/2019	18.42	216,170	18.76	18.76	18.42	5,000	66,010	-1.7
24/05/2019	18.76	187,380	18.99	19.20	18.76	18,700	8,900	0.3
23/05/2019	18.99	244,700	18.99	19.23	18.89	31,500	100,000	-1.9
22/05/2019	18.99	464,720	19.33	19.60	18.99	26,680	164,970	-3.9
21/05/2019	19.33	899,870	19.03	19.50	18.89	149,700	254,460	-3.0
20/05/2019	19.03	388,470	19.10	19.10	18.76	38,240	213,510	-4.9
17/05/2019	19.10	415,540	18.89	19.60	18.89	79,510	217,650	-3.9
16/05/2019	18.89	137,090	18.99	18.99	18.86	32,080	4,800	0.8
15/05/2019	18.99	884,100	18.15	19.20	18.15	425,190	602,450	-4.8
14/05/2019	18.15	121,940	18.28	18.35	18.11	1,420	38,750	-1.0
13/05/2019	18.28	144,770	18.18	18.42	18.18	6,410	85,730	-2.1
10/05/2019	18.18	32,990	18.28	18.28	18.18	0	0	0
09/05/2019	18.28	75,570	18.15	18.52	18.01	56,800	0	1.5
08/05/2019	18.15	63,630	18.15	18.15	17.94	19,950	26,100	-0.2
07/05/2019	18.15	55,550	18.11	18.18	17.94	163,240	149,780	0.4
06/05/2019	18.11	69,840	18.28	18.28	17.98	22,000	3,000	0.5
03/05/2019	18.28	73,900	18.42	18.55	18.28	16,300	13,770	0.1
02/05/2019	18.42	140,510	18.38	18.62	18.35	23,900	87,800	-1.7
26/04/2019	18.38	105,730	18.25	18.38	18.25	13,790	3,000	0.3
25/04/2019	18.25	61,620	18.11	18.25	18.11	10,790	3,000	0.2
24/04/2019	18.11	61,090	18.01	18.11	18.01	0	8,380	-0.2
23/04/2019	18.01	91,310	18.01	18.11	17.94	23,540	26,000	-0.1
22/04/2019	18.01	64,640	17.94	18.28	17.94	0	0	0
19/04/2019	17.94	248,630	18.11	18.21	17.94	46,190	0	1.2
18/04/2019	18.11	131,770	18.55	18.55	17.94	11,800	4,530	0.2
17/04/2019	18.55	250,360	18.49	18.55	18.35	10,100	54,370	-1.2
16/04/2019	18.49	153,460	18.25	18.49	17.94	21,870	1,130	0.6
12/04/2019	18.25	43,800	18.25	18.28	17.94	19,810	5,750	0.4
11/04/2019	18.25	81,550	18.05	18.25	18.01	19,910	0	0.5
10/04/2019	18.05	62,840	18.35	18.35	17.94	0	0	0
09/04/2019	18.35	44,680	18.42	18.55	18.15	0	1,390	-0.0
08/04/2019	18.42	93,960	18.42	18.55	18.38	26,410	6,100	0.6
05/04/2019	18.42	128,200	18.15	18.49	18.11	3,100	0	0.1
04/04/2019	18.15	77,860	18.28	18.42	18.15	8,830	27,480	-0.5
03/04/2019	18.28	109,350	18.35	18.35	18.08	89,600	86,940	0.1
02/04/2019	18.35	58,130	18.25	18.45	18.25	0	100	-0.0
01/04/2019	18.25	57,590	18.28	18.49	18.18	10	0	0.0
29/03/2019	18.28	43,440	18.25	18.49	18.28	0	1,010	-0.0
28/03/2019	18.25	76,250	18.42	18.62	18.25	0	0	0
27/03/2019	18.42	20,240	18.11	18.59	18.15	500	0	0.0
26/03/2019	18.11	76,880	18.08	18.42	17.94	14,710	3,720	0.3
25/03/2019	18.08	198,190	18.62	18.62	18.01	4,500	1,410	0.1
22/03/2019	18.62	83,620	18.62	18.69	18.35	3,770	1,070	0.1
21/03/2019	18.62	126,790	18.96	19.23	18.62	18,100	1,140	0.5
20/03/2019	18.96	333,600	18.35	19.57	18.18	35,700	138,180	-2.9
19/03/2019	18.35	657,530	18.99	19.16	17.91	7,760	251,990	-6.7
18/03/2019	18.99	406,090	19.60	19.60	18.96	9,920	196,150	-5.2
15/03/2019	19.60	202,120	19.91	19.91	19.30	22,700	0	0.7
14/03/2019	19.91	168,810	19.77	19.94	19.64	66,420	0	1.9
13/03/2019	19.77	217,340	19.98	20.31	19.74	41,900	105,980	-1.9
12/03/2019	19.98	933,890	18.89	20.11	18.89	202,820	313,770	-3.3
11/03/2019	18.89	256,170	19.23	19.50	18.79	1,000	112,330	-3.1
08/03/2019	19.23	128,440	19.57	19.60	19.16	880	26,080	-0.7
07/03/2019	19.57	109,510	19.57	19.64	19.10	29,670	3,230	0.8
06/03/2019	19.57	95,350	19.60	19.70	19.40	13,700	30,250	-0.5
05/03/2019	19.60	167,140	19.30	19.77	19.23	23,450	4,660	0.5
04/03/2019	19.30	301,040	19.77	19.77	19.30	134,060	42,770	2.6
01/03/2019	19.77	168,610	19.67	19.77	19.50	97,920	4,620	2.7
28/02/2019	19.67	187,710	19.98	19.98	19.64	120,130	1,270	3.5
27/02/2019	19.98	193,150	20.18	20.25	19.98	124,260	8,740	3.4
26/02/2019	20.18	768,480	19.64	20.18	19.64	453,440	85,520	10.9
25/02/2019	19.64	467,330	19.10	19.64	18.82	343,980	214,470	3.7
22/02/2019	19.10	270,020	19.64	19.67	19.10	171,480	11,870	4.6
21/02/2019	19.64	461,580	20.01	20.04	19.50	267,430	6,050	7.6
20/02/2019	20.01	529,680	20.25	20.28	19.91	400,500	122,730	8.2
19/02/2019	20.25	219,360	20.65	20.86	20.18	13,000	9,130	0.1
18/02/2019	20.65	604,310	19.91	20.65	19.84	111,070	29,930	2.4

Page:
<<
13
14
15
>>

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

CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

THỐNG KÊ GIAO DỊCH