CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

20.05
0.05
(0.25%)
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
(2024-08-20) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2021
16.65
 442,900 16.76 16.92 16.61 3,800 600 0.1
16/04/2021
16.76
 490,200 17.32 17.32 16.69 200 92,200 -2.0
15/04/2021
17.32
 651,400 17.44 17.52 17.20 17,000 214,800 -4.3
14/04/2021
17.44
 683,200 17.56 17.56 17.36 7,000 253,700 -5.4
13/04/2021
17.56
 698,100 17.68 17.72 17.56 301,000 241,900 1.3
12/04/2021
17.68
 368,200 17.64 17.80 17.60 1,200 127,000 -2.8
09/04/2021
17.64
 1,082,200 17.68 17.72 17.52 500,500 546,300 -1.0
08/04/2021
17.68
 222,300 17.80 17.88 17.68 15,400 64,600 -1.1
07/04/2021
17.80
 234,300 17.76 17.80 17.68 7,000 0 0.2
06/04/2021
17.76
 359,900 17.88 17.92 17.76 10,200 0 0.2
05/04/2021
17.88
 285,100 17.96 18.19 17.80 10,800 28,200 -0.4
02/04/2021
17.96
 614,000 17.96 18.04 17.84 306,800 0 6.9
01/04/2021
17.96
 1,011,700 17.64 17.96 17.48 232,300 22,000 4.7
31/03/2021
17.64
 453,500 17.68 17.68 17.48 30,400 2,400 0.6
30/03/2021
17.68
 363,200 17.64 17.76 17.52 4,000 5,500 -0.0
29/03/2021
17.64
 497,200 17.48 17.72 17.52 4,600 2,600 0.0
26/03/2021
17.48
 329,400 17.76 17.76 17.08 400 1,900 -0.0
25/03/2021
17.76
 585,200 17.56 17.80 17.64 500 0 0.0
24/03/2021
17.56
 648,000 17.88 17.96 17.56 600 67,000 -1.5
23/03/2021
17.88
 638,000 18.16 18.16 17.88 0 31,000 -0.7
22/03/2021
18.16
 347,700 18.04 18.23 18.04 500 9,000 -0.2
19/03/2021
18.04
 1,142,900 17.88 18.16 17.96 7,100 243,500 -5.4
18/03/2021
17.88
 1,879,700 18.08 18.19 17.80 24,700 556,000 -12.0
17/03/2021
18.08
 1,017,600 18.27 18.27 18.04 140,600 0 3.2
16/03/2021
18.27
 373,200 18.27 18.39 18.16 20,500 10,000 0.2
15/03/2021
18.27
 823,400 18.43 18.43 18.23 3,600 475,700 -10.9
12/03/2021
18.43
 884,700 18.63 18.71 18.39 500 186,800 -4.4
11/03/2021
18.63
 1,399,300 18.27 18.75 18.43 1,000 430,000 -10.0
10/03/2021
18.27
 1,780,300 17.92 18.47 18.00 32,400 546,300 -11.8
09/03/2021
17.92
 1,770,700 17.96 18.00 17.80 100 380,000 -8.6
08/03/2021
17.96
 788,400 17.96 18.12 17.88 2,000 300,200 -6.7
05/03/2021
17.96
 633,900 18.12 18.16 17.88 10,200 481,800 -10.7
04/03/2021
18.12
 623,400 18.12 18.19 17.96 223,600 264,400 -0.9
03/03/2021
18.12
 289,400 18.12 18.23 18.08 700 60,000 -1.4
02/03/2021
18.12
 843,500 18.35 18.43 17.96 488,800 893,400 -9.2
01/03/2021
18.35
 675,000 17.84 18.43 17.96 76,400 1,300 1.7
26/02/2021
17.84
 809,400 17.88 17.96 17.68 242,700 575,200 -7.5
25/02/2021
17.88
 885,700 18.04 18.08 17.84 1,500 619,500 -13.9
24/02/2021
18.04
 971,300 18.23 18.23 18.00 2,900 543,800 -12.3
23/02/2021
18.23
 721,400 18.23 18.35 18.16 307,600 421,000 -2.6
22/02/2021
18.23
 522,000 18.27 18.55 18.19 23,900 296,200 -6.3
19/02/2021
18.27
 617,800 18.16 18.27 18.04 306,700 216,900 2.1
18/02/2021
18.16
 585,600 18.16 18.27 18.04 1,100 300,000 -6.8
17/02/2021
18.16
 449,700 17.96 18.27 17.88 33,000 241,500 -4.8
09/02/2021
17.96
 768,700 17.88 18.04 17.72 13,800 459,300 -10.0
08/02/2021
17.88
 742,400 18.31 18.35 17.84 5,200 108,200 -2.3

Chính sách bảo mật | Điều khoản sử dụng |