Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	4	104,900	4	4	3.90	0	0	0
17/09/2026	4	247,000	4	4.10	3.90	0	6,900	0
16/09/2026	4	169,700	4.10	4.10	3.90	0	12,100	-0.0
15/09/2026	4.10	94,700	4	4.10	4	0	0	0
14/09/2026	4	350,000	4.20	4.20	3.90	0	11,200	-0.0
11/09/2026	4.20	147,300	4.30	4.30	4.10	0	2,500	-0.0
10/09/2026	4.30	73,700	4.20	4.30	4.20	0	0	0
09/09/2026	4.30	99,200	4.30	4.30	4.20	0	0	0
08/09/2026	4.30	286,100	4.30	4.40	4.20	0	0	0
07/09/2026	4.30	77,800	4.30	4.40	4.30	0	0	0
04/09/2026	4.30	35,200	4.30	4.40	4.30	0	0	0
03/09/2026	4.30	105,600	4.30	4.40	4.30	0	0	0
02/09/2026	4.90	269,800	5	5.10	4.90	200	30,900	-0.2
01/09/2026	5.10	387,900	5.10	5.20	5	100	0	0.0
31/08/2026	4	350,000	4.20	4.20	3.90	0	11,200	-0.0
28/08/2026	4.40	184,200	4.30	4.40	4.20	0	0	0
27/08/2026	4.40	58,800	4.40	4.40	4.30	0	0	0
26/08/2026	4.30	76,000	4.40	4.40	4.30	0	0	0
25/08/2026	4.40	224,000	4.50	4.50	4.30	0	0	0
24/08/2026	4.40	60,500	4.50	4.50	4.40	0	0	0
21/08/2026	4.50	101,900	4.30	4.50	4.30	0	0	0
20/08/2026	4.30	19,300	4.30	4.40	4.30	0	0	0
19/08/2026	4.30	114,500	4.40	4.50	4.30	0	0	0
18/08/2026	4.40	42,300	4.40	4.50	4.30	0	0	0
17/08/2026	4.40	126,200	4.40	4.50	4.30	0	0	0
14/08/2026	4.40	124,500	4.50	4.50	4.30	0	0	0
13/08/2026	4.50	59,900	4.50	4.60	4.40	0	0	0
12/08/2026	4.60	158,300	4.50	4.60	4.50	0	0	0
11/08/2026	4.50	76,300	4.50	4.60	4.50	0	0	0
10/08/2026	4.50	154,700	4.50	4.60	4.40	0	0	0
07/08/2026	4.40	278,500	4.50	4.60	4.40	0	0	0
06/08/2026	4.50	332,700	4.60	4.60	4.40	16,800	8,000	0.0
05/08/2026	4.60	277,600	4.60	4.70	4.50	0	5,200	-0.0
04/08/2026	4.60	128,400	4.60	4.60	4.50	0	0	0
03/08/2026	4.60	270,300	4.50	4.70	4.50	0	0	0
31/07/2026	4.60	454,400	4.50	4.60	4.50	25,500	18,900	0.0
30/07/2026	4.50	93,100	4.40	4.50	4.30	0	0	0
29/07/2026	4.40	139,300	4.20	4.40	4.20	0	2,400	-0.0
28/07/2026	4.20	192,400	4.20	4.30	4.10	18,900	0	0.1
27/07/2026	4.20	281,800	4.40	4.40	4.10	0	27,500	-0.1
24/07/2026	4.40	116,100	4.50	4.50	4.30	0	0	0
23/07/2026	4.50	324,000	4.50	4.60	4.30	2,400	2,400	-0.0
22/07/2026	4.50	288,200	4.60	4.60	4.20	5,700	0	0.0
21/07/2026	4.60	118,500	4.60	4.70	4.50	0	0	0
20/07/2026	4.60	298,600	4.70	4.70	4.50	0	0	0
17/07/2026	4.70	104,100	4.70	4.80	4.60	0	0	0
16/07/2026	4.80	137,600	4.80	4.90	4.70	0	4,000	-0.0
15/07/2026	4.80	179,200	4.80	4.80	4.70	0	0	0
14/07/2026	4.80	143,000	4.80	4.90	4.70	3,700	0	0.0
13/07/2026	4.80	217,500	4.90	4.90	4.70	0	0	0
10/07/2026	4.80	255,700	4.90	4.90	4.80	16,400	0	0.1
09/07/2026	4.90	137,400	4.90	4.90	4.80	0	0	0
08/07/2026	4.90	117,600	4.90	5	4.80	0	0	0
07/07/2026	5	163,400	4.90	5	4.80	8,100	0	0.0
06/07/2026	4.80	533,200	5.10	5.10	4.80	0	0	0
03/07/2026	5	76,900	5.20	5.20	5	0	3,400	-0.0
02/07/2026	5	562,000	5.20	5.20	5	0	42,300	-0.2
01/07/2026	5	374,600	5.10	5.10	5	0	0	0
30/06/2026	5	332,200	5.10	5.20	5	2,600	0	0.0
29/06/2026	5	292,900	5.10	5.20	5	0	0	0
26/06/2026	5.20	285,200	5.10	5.20	5	0	0	0
25/06/2026	5.10	242,000	5.20	5.20	5.10	0	0	0
24/06/2026	5.20	128,100	5.20	5.30	5.10	0	19,600	-0.1
23/06/2026	5.20	463,400	5.40	5.40	5.20	0	20,000	-0.1
22/06/2026	5.30	167,000	5.30	5.40	5.20	0	5,100	-0.0
19/06/2026	5.30	149,300	5.40	5.40	5.20	0	0	0
18/06/2026	5.30	146,300	5.40	5.40	5.30	0	0	0
17/06/2026	5.40	120,900	5.40	5.40	5.30	0	0	0
16/06/2026	5.30	147,400	5.30	5.40	5.20	0	0	0
15/06/2026	5.30	338,500	5.40	5.40	5.20	0	8,100	-0.0
12/06/2026	5.30	501,200	5.50	5.60	5.30	500	7,900	-0.0
11/06/2026	5.50	189,600	5.60	5.60	5.40	0	6,100	-0.0
10/06/2026	5.60	1,197,900	5.30	5.80	5.30	16,900	17,500	-0.0
09/06/2026	5.30	140,600	5.20	5.30	5.20	0	0	0
08/06/2026	5.20	233,400	5.40	5.40	5.20	0	6,400	-0.0
05/06/2026	5.40	148,400	5.30	5.40	5.30	0	3,400	-0.0
04/06/2026	5.40	88,900	5.20	5.40	5.20	0	0	0
03/06/2026	5.30	250,100	5.40	5.40	5.20	0	0	0
02/06/2026	5.40	270,900	5.50	5.60	5.30	0	3,800	-0.0
01/06/2026	5.50	383,900	5.30	5.50	5.30	37,500	0	0.2
29/05/2026	5.30	258,800	5.20	5.40	5.20	0	7,000	-0.0
28/05/2026	5.30	143,800	5.40	5.40	5.20	0	0	0
27/05/2026	5.40	380,700	5.20	5.40	5.20	0	5,600	-0.0
26/05/2026	5.30	720,400	5.40	5.50	5.30	19,900	0	0.1
25/05/2026	5.40	222,900	5.40	5.60	5.40	3,500	0	0.0
22/05/2026	5.50	444,700	5.40	5.50	5.30	0	3,000	-0.0
21/05/2026	5.40	928,100	5.20	5.60	5.20	5,600	100	0.0
20/05/2026	5.20	215,900	5.30	5.40	5.20	0	0	0
19/05/2026	5.30	244,800	5.40	5.50	5.20	0	0	0
18/05/2026	5.40	469,300	5.40	5.40	5.20	3,000	0	0.0
15/05/2026	5.40	314,300	5.50	5.60	5.30	500	36,000	-0.2
14/05/2026	5.50	1,159,600	5.10	5.60	5.10	500	1,000	-0.0
13/05/2026	5.10	290,500	5.30	5.40	5.10	0	0	0
12/05/2026	5.20	434,500	5.30	5.40	5.10	0	0	0
11/05/2026	5.40	601,500	5.20	5.50	5.10	0	0	0
08/05/2026	5.30	355,700	5.20	5.30	5.10	22,200	0	0.1
07/05/2026	5.10	694,200	5.30	5.50	5.10	1,000	9,200	-0.0
06/05/2026	5.30	1,510,500	5.20	5.60	5.20	4,200	0	0.0
05/05/2026	5.10	1,812,000	4.70	5.10	4.60	10,600	0	0.1
04/05/2026	4.70	224,300	4.60	4.70	4.50	9,200	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.30	-6.98%	3,533,200	-74,500	-0.3	4 5.10 4
2 tháng (2026-07-20)	-0.60	-13.04%	7,869,300	-69,600	-0.3	4 5.10 4
3 tháng (2026-06-22)	-1.30	-24.53%	12,782,300	-133,200	-0.6	4 5.30 4
6 tháng (2026-03-23)	0	0%	38,432,700	-136,100	-0.6	4 5.60 4
12 tháng (2025-09-23)	-2.50	-38.46%	106,051,500	-172,700	-0.9	4 6.80 4
24 tháng (2024-09-30)	-3.20	-44.44%	449,074,828	-6,202,570	-35.3	4 9.50 4
36 tháng (2023-10-04)	-0.40	-9.09%	618,049,999	-5,933,355	-33.4	3.10 9.50 4
60 tháng (2021-10-14)	-5.81	-59.22%	1,195,251,633	-4,557,980	-10.7	2.30 16 4

CTCP Tập đoàn Năng lượng Tái tạo Việt Nam (dl1)

THỐNG KÊ GIAO DỊCH