CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

18.30
-0.30
(-1.61%)
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
(2024-10-15) 		-0.95 -4.83% 3,853,400 -167,446 -3.1
18.55
19.65
18.70
2 tháng
(2024-09-16) 		-1 -5.08% 8,966,000 -204,370 -3.8
18.55
20.15
18.70
3 tháng
(2024-08-16) 		-0.70 -3.61% 18,049,900 370,430 7.7
18.55
20.45
18.70
6 tháng
(2024-05-20) 		-3.65 -16.33% 65,507,600 1,357,776 27.9
18.55
23.60
18.70
12 tháng
(2023-11-20) 		-5.28 -22.03% 168,035,300 -3,579,250 -100.8
18.55
25.88
18.70
24 tháng
(2022-11-25) 		-3.82 -16.96% 330,223,100 -8,432,221 -244.1
18.55
31.03
18.70
36 tháng
(2021-11-30) 		0.10 0.52% 685,779,000 -3,518,834 -170.6
17.49
31.03
18.70
60 tháng
(2019-12-11) 		3.46 22.74% 944,943,490 -14,880,489 -403.1
11.57
31.03
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
7.50
 490,920 7.29 7.57 7.07 0 0 0
10/11/2014
7.29
 524,950 7.64 7.64 7.18 0 70,000 -1.4
07/11/2014
7.64
 821,000 7.32 7.71 7.25 0 0 0
06/11/2014
7.32
 923,300 6.75 7.32 6.72 0 20,000 -0.4
05/11/2014
6.75
 628,700 6.58 6.86 6.51 0 0 0
04/11/2014
6.58
 570,100 6.37 6.65 6.22 0 0 0
03/11/2014
6.37
 502,500 6.29 6.47 6.26 0 0 0
31/10/2014
6.29
 321,800 6.33 6.33 6.15 0 0 0
30/10/2014
6.33
 442,540 6.37 6.51 6.01 0 0 0
29/10/2014
6.37
 716,700 5.94 6.40 5.87 0 0 0
28/10/2014
5.94
 352,820 5.73 6.01 5.69 20,000 0 0.3
27/10/2014
5.73
 234,500 5.84 5.98 5.52 0 0 0
24/10/2014
5.84
 259,500 5.62 5.84 5.62 0 0 0
23/10/2014
5.62
 658,900 6.12 6.12 5.62 0 0 0
22/10/2014
6.12
 387,900 6.19 6.29 5.98 0 0 0
21/10/2014
6.19
 846,350 5.76 6.22 5.09 0 0 0
20/10/2014
5.76
 388,340 5.48 5.91 5.41 0 0 0
17/10/2014
5.48
 820,620 5.45 5.73 5.20 0 0 0
16/10/2014
5.45
 1,060,800 5.76 6.26 5.38 0 0 0
15/10/2014
5.76
 835,700 5.34 5.76 5.38 0 0 0
14/10/2014
5.34
 852,100 4.99 5.34 4.95 0 0 0
13/10/2014
4.99
 473,100 4.70 5.09 4.77 0 0 0
10/10/2014
4.70
 314,300 4.70 4.92 4.60 0 0 0
09/10/2014
4.70
 860,400 4.84 5.13 4.39 0 0 0
08/10/2014
4.84
 448,140 4.42 4.84 4.84 0 0 0
07/10/2014
4.42
 29,800 4.46 4.46 4.42 0 0 0
06/10/2014
4.46
 2,263,000 4.07 4.46 3.96 0 0 0
03/10/2014
4.07
 89,600 4.10 4.10 4.07 0 0 0
02/10/2014
4.10
 73,700 4.10 4.10 4.07 0 0 0
01/10/2014
4.10
 71,300 4.10 4.10 4.07 0 0 0
30/09/2014
4.10
 55,700 4.07 4.10 4.10 0 0 0
29/09/2014
4.07
 118,600 4.07 4.14 4.07 0 0 0
26/09/2014
4.07
 110,600 4.03 4.07 4.03 0 0 0
25/09/2014
4.03
 72,800 4.03 4.03 4.00 0 0 0
24/09/2014
4.03
 15,800 4.03 4.07 4.03 0 0 0
23/09/2014
4.03
 85,400 4.07 4.07 4.03 0 0 0
22/09/2014
4.07
 37,500 4.10 4.14 4.07 0 0 0
19/09/2014
4.10
 61,500 4.03 4.14 4.10 0 0 0
18/09/2014
4.03
 31,000 3.96 4.31 4.00 0 0 0
17/09/2014
3.96
 112,600 4.00 4.07 3.89 0 0 0
16/09/2014
4.00
 108,900 4.21 4.21 3.89 0 0 0
15/09/2014
4.21
 69,700 4.42 4.42 4.21 0 0 0
12/09/2014
4.42
 96,400 4.46 4.46 4.39 629,000 0 12.7
11/09/2014
4.46
 299,400 4.10 4.60 4.24 0 0 0
10/09/2014
4.10
 72,100 4.21 4.28 4.10 0 0 0
09/09/2014
4.21
 63,700 3.89 4.21 3.85 0 0 0
08/09/2014
3.89
 30,700 3.78 3.89 3.82 0 0 0
05/09/2014
3.78
 81,000 3.71 3.82 3.71 0 0 0
04/09/2014
3.71
 5,000 3.82 3.82 3.71 0 0 0
03/09/2014
3.82
 28,610 3.71 3.82 3.68 0 0 0
29/08/2014
3.71
 26,700 3.64 3.71 3.64 0 0 0
28/08/2014
3.64
 31,000 3.57 3.68 3.61 0 0 0
27/08/2014
3.57
 48,500 3.36 3.68 3.47 0 0 0
26/08/2014
3.36
 2,000 3.36 3.36 3.36 0 0 0
25/08/2014
3.36
 67,200 3.22 3.39 3.29 0 0 0
22/08/2014
3.22
 42,000 3.18 3.22 3.18 0 0 0
21/08/2014
3.18
 9,900 3.18 3.18 3.18 0 0 0
20/08/2014
3.18
 17,000 3.15 3.18 3.18 0 0 0
19/08/2014
3.15
 24,000 3.22 3.22 3.15 0 0 0
18/08/2014
3.22
 22,200 3.22 3.22 3.18 0 0 0
15/08/2014
3.22
 27,000 3.18 3.22 3.18 0 0 0
14/08/2014
3.18
 24,000 3.08 3.18 3.15 0 0 0
13/08/2014
3.08
 24,500 3.15 3.18 3.08 0 0 0
12/08/2014
3.15
 10,200 3.11 3.15 3.04 205,000 0 4.2
11/08/2014
3.11
 16,400 3.01 3.15 3.11 0 0 0
08/08/2014
3.01
 7,500 3.04 3.11 3.01 0 0 0
07/08/2014
3.04
 10,400 2.97 3.04 3.01 0 0 0
06/08/2014
2.97
 14,900 2.97 2.97 2.97 0 0 0
05/08/2014
2.97
 12,500 3.04 3.04 2.97 0 0 0
04/08/2014
3.04
 47,000 2.94 3.04 2.97 0 0 0
01/08/2014
2.94
 4,400 3.01 3.01 2.94 0 0 0
31/07/2014
3.01
 0 3.01 3.01 3.01 0 0 0
30/07/2014
3.01
 32,400 2.97 3.01 2.97 0 0 0
29/07/2014
2.97
 42,600 3.01 3.01 2.97 0 0 0
28/07/2014
3.01
 23,500 3.01 3.15 3.01 0 0 0
25/07/2014
3.01
 15,400 3.11 3.11 2.94 0 0 0
24/07/2014
3.11
 57,400 2.86 3.11 2.86 0 0 0
23/07/2014
2.86
 21,700 2.72 2.86 2.72 0 0 0
22/07/2014
2.72
 2,000 2.72 2.72 2.72 0 0 0
21/07/2014
2.72
 7,000 2.72 2.72 2.72 0 0 0
18/07/2014
2.72
 0 2.72 2.72 2.72 0 0 0
17/07/2014
2.72
 2,500 2.55 2.72 2.72 0 0 0
16/07/2014
2.55
 20,100 2.58 2.58 2.44 0 0 0
15/07/2014
2.58
 26,700 2.62 2.83 2.48 0 0 0
14/07/2014
2.62
 5,500 2.69 2.69 2.62 0 0 0
11/07/2014
2.69
 3,500 2.76 2.76 2.69 0 0 0
10/07/2014
2.76
 11,000 2.79 2.79 2.76 0 0 0
09/07/2014
2.79
 0 2.76 2.79 2.79 0 0 0
08/07/2014
2.76
 13,000 2.83 2.83 2.76 0 0 0
07/07/2014
2.83
 4,400 2.76 2.83 2.79 0 0 0
04/07/2014
2.76
 0 2.72 2.76 2.76 0 0 0
03/07/2014
2.72
 15,200 2.72 2.76 2.72 0 0 0
02/07/2014
2.72
 700 2.72 2.76 2.48 0 0 0
01/07/2014
2.72
 0 2.72 2.72 2.72 0 0 0
30/06/2014
2.72
 5,900 2.65 2.72 2.72 0 0 0
27/06/2014
2.65
 0 2.65 2.65 2.65 0 0 0
26/06/2014
2.65
 0 2.65 2.65 2.65 0 0 0
25/06/2014
2.65
 2,000 2.65 2.65 2.65 0 0 0
24/06/2014
2.65
 15,000 2.65 2.65 2.65 0 0 0
23/06/2014
2.65
 2,000 2.69 2.69 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |