CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

18.95
0.35
(1.88%)
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
(2024-10-14) 		-0.70 -3.56% 3,986,700 -245,846 -4.6
18.55
19.65
18.95
2 tháng
(2024-09-13) 		-0.75 -3.81% 8,925,600 -285,170 -5.4
18.55
20.15
18.95
3 tháng
(2024-08-14) 		-0.05 -0.26% 20,361,400 710,230 14.2
18.55
20.45
18.95
6 tháng
(2024-05-16) 		-3.50 -15.59% 67,072,300 1,444,176 30.0
18.55
23.60
18.95
12 tháng
(2023-11-20) 		-5.03 -20.99% 167,799,800 -3,659,450 -102.3
18.55
25.88
18.95
24 tháng
(2022-11-23) 		-3.35 -15.01% 331,822,200 -7,201,318 -212.9
18.55
31.03
18.95
36 tháng
(2021-11-29) 		0.30 1.63% 686,095,600 -3,689,334 -174.2
17.49
31.03
18.95
60 tháng
(2019-12-09) 		3.65 23.83% 945,296,740 -15,294,999 -412.2
11.57
31.03
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2012
1.17
 8,500 1.20 1.20 1.13 0 0 0
12/01/2012
1.20
 100 1.24 1.24 1.20 0 0 0
11/01/2012
1.24
 3,000 1.20 1.24 1.20 0 0 0
10/01/2012
1.20
 0 1.20 1.20 1.20 0 0 0
09/01/2012
1.20
 1,100 1.17 1.20 1.20 0 0 0
06/01/2012
1.17
 2,900 1.06 1.17 1.06 0 0 0
05/01/2012
1.06
 0 1.17 1.06 1.06 0 0 0
04/01/2012
1.17
 12,000 1.17 1.17 0.99 0 0 0
03/01/2012
1.17
 16,500 1.17 1.17 1.06 0 0 0
30/12/2011
1.17
 6,000 1.27 1.27 1.17 0 0 0
29/12/2011
1.27
 3,500 1.38 1.38 1.27 0 0 0
28/12/2011
1.38
 4,200 1.52 1.52 1.38 0 0 0
27/12/2011
1.52
 100 1.66 1.66 1.52 0 0 0
26/12/2011
1.66
 0 1.66 1.66 1.66 0 0 0
23/12/2011
1.66
 0 1.63 1.66 1.66 0 0 0
22/12/2011
1.63
 2,000 1.52 1.66 1.63 0 0 0
21/12/2011
1.52
 100 1.66 1.66 1.52 0 0 0
20/12/2011
1.66
 0 1.73 1.66 1.66 0 0 0
19/12/2011
1.73
 7,200 1.59 1.73 1.59 0 0 0
16/12/2011
1.59
 0 1.59 1.59 1.59 0 0 0
15/12/2011
1.59
 0 1.59 1.59 1.59 0 0 0
14/12/2011
1.59
 0 1.59 1.59 1.59 0 0 0
13/12/2011
1.59
 500 1.59 1.59 1.59 0 0 0
12/12/2011
1.59
 2,100 1.77 1.77 1.59 0 0 0
09/12/2011
1.77
 2,400 1.73 1.77 1.73 0 0 0
08/12/2011
1.73
 500 1.77 1.77 1.73 0 0 0
07/12/2011
1.77
 0 1.77 1.77 1.77 0 0 0
06/12/2011
1.77
 0 1.77 1.77 1.77 0 0 0
05/12/2011
1.77
 5,000 1.80 1.80 1.77 0 0 0
02/12/2011
1.80
 1,700 1.84 1.84 1.77 0 0 0
01/12/2011
1.84
 0 1.84 1.84 1.84 0 0 0
30/11/2011
1.84
 600 1.91 1.91 1.73 0 0 0
29/11/2011
1.91
 2,000 1.84 1.91 1.91 0 0 0
28/11/2011
1.84
 0 1.84 1.84 1.84 0 0 0
25/11/2011
1.84
 2,000 1.87 1.87 1.84 0 0 0
24/11/2011
1.87
 4,000 1.77 1.87 1.84 0 0 0
23/11/2011
1.77
 6,200 1.63 1.77 1.73 0 0 0
22/11/2011
1.63
 0 1.63 1.63 1.63 0 0 0
21/11/2011
1.63
 0 1.45 1.63 1.63 0 0 0
18/11/2011
1.45
 6,700 1.66 1.66 1.45 0 0 0
17/11/2011
1.66
 20,400 1.52 1.66 1.41 0 0 0
16/11/2011
1.52
 6,700 1.63 1.63 1.52 0 0 0
15/11/2011
1.63
 0 1.63 1.63 1.63 0 0 0
14/11/2011
1.63
 100 1.70 1.70 1.63 0 0 0
11/11/2011
1.70
 6,500 1.77 1.77 1.70 0 0 0
10/11/2011
1.77
 11,500 1.84 1.84 1.77 0 0 0
09/11/2011
1.84
 7,000 1.77 1.84 1.84 0 0 0
08/11/2011
1.77
 14,100 1.77 1.84 1.77 0 0 0
07/11/2011
1.77
 7,000 1.70 1.77 1.77 0 0 0
04/11/2011
1.70
 11,700 1.70 1.84 1.63 0 0 0
03/11/2011
1.70
 1,800 1.70 1.70 1.70 0 0 0
02/11/2011
1.70
 500 1.73 1.73 1.70 0 0 0
01/11/2011
1.73
 0 1.73 1.73 1.73 0 0 0
31/10/2011
1.73
 400 1.77 1.77 1.73 0 0 0
28/10/2011
1.77
 1,300 1.73 1.77 1.77 0 0 0
27/10/2011
1.73
 400 1.77 1.77 1.73 0 0 0
26/10/2011
1.77
 0 1.77 1.77 1.77 0 0 0
25/10/2011
1.77
 0 1.77 1.77 1.77 0 0 0
24/10/2011
1.77
 600 1.84 1.84 1.77 0 0 0
21/10/2011
1.84
 0 1.84 1.84 1.84 0 0 0
20/10/2011
1.84
 100 1.70 1.84 1.84 0 0 0
19/10/2011
1.70
 2,800 1.91 1.91 1.70 0 0 0
18/10/2011
1.91
 8,500 1.77 1.91 1.59 0 0 0
17/10/2011
1.77
 1,700 1.77 1.77 1.77 0 0 0
14/10/2011
1.77
 1,800 1.84 1.84 1.77 0 0 0
13/10/2011
1.84
 0 1.70 1.84 1.84 0 0 0
12/10/2011
1.70
 8,200 1.77 1.91 1.70 0 0 0
11/10/2011
1.77
 2,000 1.84 1.84 1.77 0 0 0
10/10/2011
1.84
 1,200 1.84 1.84 1.84 0 0 0
07/10/2011
1.84
 0 1.84 1.84 1.84 0 0 0
06/10/2011
1.84
 1,300 1.84 1.84 1.84 0 0 0
05/10/2011
1.84
 3,900 1.98 1.98 1.80 0 0 0
04/10/2011
1.98
 6,000 1.95 1.98 1.95 0 0 0
03/10/2011
1.95
 9,000 1.80 1.95 1.95 0 0 0
30/09/2011
1.80
 900 1.80 1.80 1.80 0 0 0
29/09/2011
1.80
 1,600 1.95 1.95 1.80 0 0 0
28/09/2011
1.95
 13,000 1.91 1.95 1.77 0 0 0
27/09/2011
1.91
 4,100 1.87 1.91 1.87 0 0 0
26/09/2011
1.87
 700 1.91 1.91 1.87 0 0 0
23/09/2011
1.91
 100 1.95 1.95 1.91 0 0 0
22/09/2011
1.95
 5,600 1.87 1.95 1.87 0 0 0
21/09/2011
1.87
 100 1.95 1.95 1.87 0 0 0
20/09/2011
1.95
 3,900 1.91 1.95 1.91 0 0 0
19/09/2011
1.91
 100 2.02 2.02 1.91 0 0 0
16/09/2011
2.02
 0 1.91 2.02 2.02 0 0 0
15/09/2011
1.91
 19,000 2.02 2.05 1.91 0 0 0
14/09/2011
2.02
 7,000 2.02 2.02 1.95 0 0 0
13/09/2011
2.02
 44,200 1.98 2.09 1.95 0 0 0
12/09/2011
1.98
 1,400 1.98 2.02 1.98 0 0 0
09/09/2011
1.98
 8,700 1.91 2.02 1.80 0 0 0
08/09/2011
1.91
 22,100 2.02 2.09 1.87 0 0 0
07/09/2011
2.02
 18,400 1.98 2.19 1.98 0 0 0
06/09/2011
1.98
 9,000 2.09 2.12 1.98 0 0 0
05/09/2011
2.09
 6,400 2.05 2.23 2.09 0 0 0
01/09/2011
2.05
 18,800 1.91 2.05 2.02 0 0 0
31/08/2011
1.91
 8,000 1.98 2.12 1.91 0 0 0
30/08/2011
1.98
 24,000 1.84 2.19 1.98 0 0 0
29/08/2011
1.84
 7,000 1.95 2.16 1.84 0 0 0
26/08/2011
1.95
 12,900 1.98 1.98 1.95 0 0 0
25/08/2011
1.98
 0 2.02 1.98 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |