CTCP Điện lực Dầu khí Nhơn Trạch 2 (nt2)

19.70
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
(2024-08-19) 		-0.20 -1.01% 8,418,900 612,400 12.3
19.70
20.45
19.70
2 tháng
(2024-07-18) 		-1.40 -6.64% 21,296,200 1,196,200 23.5
19
21.10
19.70
3 tháng
(2024-06-18) 		-3.10 -13.60% 31,779,800 1,421,310 28.6
19
22.80
19.70
6 tháng
(2024-03-20) 		-5.05 -20.40% 90,154,600 2,628,376 54.3
19
25.15
19.70
12 tháng
(2023-09-22) 		-5.69 -22.42% 181,313,700 -4,940,480 -133.9
19
25.88
19.70
24 tháng
(2022-09-27) 		-7.97 -28.79% 380,803,100 -1,831,527 -89.0
19
31.03
19.70
36 tháng
(2021-10-04) 		1.35 7.33% 727,542,900 -253,564 -96.8
17.49
31.03
19.70
60 tháng
(2019-10-14) 		4.33 28.16% 948,148,990 -17,660,399 -468.0
11.57
31.03
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
19.70
 204,900 19.70 19.80 19.60 200 31,000 0
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 17,100 10,400 0.1
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 19.80 201,900 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 2,550 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 4,900 200 0.1
29/07/2024
20.10
 353,300 20.60 20.60 20.10 17,700 4,150 0.3
26/07/2024
20.50
 703,000 20.30 20.50 19.90 63,600 100 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 0 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 1,450 0.1
03/07/2024
22
 294,500 21.95 22.05 21.80 60,000 4,900 1.2
02/07/2024
22
 193,600 22.20 22.20 21.90 2,200 24,000 -0.5
01/07/2024
21.95
 235,500 21.85 21.95 21.60 20,700 2,900 0.4
28/06/2024
21.70
 503,700 21.80 22.10 21.70 29,900 13,480 0.4
27/06/2024
22
 245,800 22.20 22.20 21.70 1,800 9,300 -0.2
26/06/2024
22
 415,000 22.20 22.20 21.75 29,200 44,480 -0.3
25/06/2024
22
 378,300 21.75 22.15 21.75 200,300 33,980 3.6
24/06/2024
21.70
 883,800 22.30 22.40 21.70 7,400 23,900 -0.4
21/06/2024
22.30
 379,100 22.50 22.50 22.25 39,000 8,500 0.7
20/06/2024
22.40
 545,300 22.60 22.60 22.10 23,000 5,700 0.4
19/06/2024
22.50
 594,600 22.90 22.90 22.40 9,700 200 0.2
18/06/2024
22.80
 869,500 22.70 23.05 22.50 60,600 11,700 1.1
17/06/2024
22.45
 893,700 22.20 22.50 22.05 14,400 31,300 -0.4
14/06/2024
22.15
 1,530,500 22.90 23.20 22.15 55,600 28,600 0.6
13/06/2024
22.90
 904,500 23 23.20 22.85 0 0 0
12/06/2024
22.95
 450,800 22.90 22.95 22.75 41,239 1,500 0.9
11/06/2024
22.90
 846,600 23.10 23.40 22.85 1,400 33,900 -0.8
10/06/2024
23.10
 708,400 23.40 23.40 23 8,979 8,200 0.0
07/06/2024
23.15
 933,900 23 23.40 22.85 123,800 7,640 2.7
06/06/2024
22.90
 981,200 22.85 23.10 22.70 600 58,400 -1.3
05/06/2024
22.80
 1,868,000 23.50 23.50 22.75 11,300 88,900 -1.8
04/06/2024
23.40
 1,171,000 23.60 23.75 23.10 31,000 62,800 -0.8
03/06/2024
23.60
 1,874,500 23.10 24 23.10 39,900 42,400 -0.1
31/05/2024
23.05
 1,003,000 23.50 23.60 22.90 80,100 19,500 1.4
30/05/2024
23.40
 2,005,900 22.70 23.65 22.65 98,900 58,700 0.9
29/05/2024
22.65
 1,714,300 23.20 23.20 22.60 109,700 62,700 1.1
28/05/2024
23.20
 897,200 23.20 23.35 22.90 1,000 48,700 -1.1
27/05/2024
23.20
 1,492,300 22.80 23.45 22.65 43,908 17,500 0.6
24/05/2024
22.60
 1,163,100 23 23.15 22.30 62,300 90,300 -0.6
23/05/2024
23.20
 2,296,300 22.15 23.20 22.10 81,300 142,700 -1.4
22/05/2024
22.15
 924,700 22.45 22.45 22.05 68,700 18,400 1.1
21/05/2024
22.20
 487,600 22.35 22.40 22.10 21,150 79,600 -1.3
20/05/2024
22.35
 819,200 22.50 22.55 22.30 147,300 0 3.3
17/05/2024
22.35
 552,600 22.50 22.50 22.25 400 13,800 -0.3
16/05/2024
22.45
 1,247,600 22.10 22.45 21.85 185,800 5,800 4.0
15/05/2024
21.90
 611,000 22 22.10 21.75 21,500 1,400 0.4
14/05/2024
22.05
 205,200 22.20 22.20 21.90 18,800 200 0.4
13/05/2024
22.10
 343,000 21.90 22.25 21.90 17,600 200 0.4
10/05/2024
21.95
 424,800 22.10 22.25 21.85 4,600 1,100 0.1
09/05/2024
22.10
 443,200 22.50 22.50 22.05 11,600 900 0.2
08/05/2024
22.25
 516,300 22.25 22.40 22 3,500 31,800 -0.6
07/05/2024
22.25
 413,700 22.50 22.50 22.15 0 44,620 -1.0
06/05/2024
22.30
 552,800 22.40 22.50 22.10 2,700 8,100 -0.1
03/05/2024
22.40
 442,100 22.60 22.60 22.10 7,500 25,200 -0.4
02/05/2024
22.40
 1,024,100 21.40 22.50 21.40 34,500 61,050 -0.6
26/04/2024
21.40
 373,500 21.30 21.65 21.30 4,200 1,700 0.1
25/04/2024
21.30
 295,500 21.45 21.50 21.30 8,100 2,200 0.1
24/04/2024
21.55
 615,700 21.30 21.65 21.30 195,500 7,500 4.0
23/04/2024
21.20
 544,400 21.45 21.50 21.15 208,100 9,200 4.3

Chính sách bảo mật | Điều khoản sử dụng |