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

4.30
-0.10
(-2.27%)
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
(2026-02-23) 		-0.70 -13.73% 7,208,000 33,000 0.1
4.30
5.20
4.30
2 tháng
(2026-01-19) 		-1 -18.52% 16,579,700 36,400 0.2
4.30
5.70
4.30
3 tháng
(2025-12-18) 		-1.20 -21.43% 26,982,100 47,600 0.2
4.30
5.70
4.30
6 tháng
(2025-09-19) 		-2.10 -32.31% 65,204,100 -87,200 -0.7
4.30
6.80
4.30
12 tháng
(2025-03-24) 		-0.90 -16.98% 319,161,300 23,400 -0.9
4.30
9.50
4.30
24 tháng
(2024-03-28) 		0 0% 520,942,005 -5,215,170 -29.3
3.80
9.50
4.30
36 tháng
(2023-04-03) 		1 29.41% 696,130,075 -5,381,710 -30.0
3.40
9.50
4.30
60 tháng
(2021-04-13) 		-9.03 -67.23% 1,344,198,804 -3,048,680 -0.7
2.30
16
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
6.40
 551,720 6.50 6.50 6.20 0 0 0
02/08/2022
6.50
 770,366 6.40 6.60 6.20 0 0 0
01/08/2022
6.40
 472,020 6.20 6.40 6.20 0 1,600 -0.0
29/07/2022
6.20
 934,713 6 6.30 5.90 0 0 0
28/07/2022
6
 526,621 5.90 6.10 5.90 0 0 0
27/07/2022
5.90
 328,593 5.70 5.90 5.70 0 0 0
26/07/2022
5.70
 154,440 5.70 5.80 5.60 100 0 0.0
25/07/2022
5.70
 331,960 5.90 5.90 5.60 16,800 0 0.1
22/07/2022
5.90
 422,020 5.90 5.90 5.70 16,000 0 0.1
21/07/2022
5.90
 327,035 6 6.10 5.80 0 0 0
20/07/2022
6
 609,405 6 6.20 5.90 0 0 0
19/07/2022
6
 536,544 6 6.10 5.70 1,500 0 0.0
18/07/2022
6
 927,388 5.60 6.10 5.60 167,100 0 1.0
15/07/2022
5.60
 552,553 5.40 5.60 5.40 6,600 100 0.0
14/07/2022
5.40
 214,703 5.40 5.40 5.20 3,000 0 0.0
13/07/2022
5.40
 521,822 5.30 5.50 5.30 4,900 100 0.0
12/07/2022
5.30
 474,383 5.10 5.30 5 0 100 -0.0
11/07/2022
5.10
 389,146 5.10 5.20 5 100 0 0.0
08/07/2022
5.10
 216,943 5.10 5.30 5 100 0 0.0
07/07/2022
5.10
 207,686 5 5.10 4.90 0 0 0
06/07/2022
5
 162,654 5.20 5.20 4.90 0 0 0
05/07/2022
5.20
 297,539 5.30 5.30 5.10 0 0 0
04/07/2022
5.30
 450,437 4.90 5.30 5 0 0 0
01/07/2022
4.90
 414,982 5 5 4.60 5,000 5,000 -0.0
30/06/2022
5
 286,843 5.20 5.20 4.90 0 400 -0.0
29/06/2022
5.20
 270,905 5.30 5.30 5.10 0 600 -0.0
28/06/2022
5.30
 340,821 5 5.40 5 0 0 0
27/06/2022
5
 264,336 4.90 5.10 4.90 500 0 0.0
24/06/2022
4.90
 327,873 4.90 5.10 4.90 0 0 0
23/06/2022
4.90
 372,466 4.70 5 4.70 0 0 0
22/06/2022
4.70
 622,645 4.30 4.70 4.40 0 0 0
21/06/2022
4.30
 483,464 4.60 4.70 4.20 0 0 0
20/06/2022
4.60
 720,630 5.10 5.30 4.60 4,200 0 0.0
17/06/2022
5.10
 560,857 5.60 5.60 5.10 400 0 0.0
16/06/2022
5.60
 283,523 5.50 5.80 5.50 0 0 0
15/06/2022
5.50
 526,070 6 6.10 5.40 6,000 0 0.0
14/06/2022
6
 777,285 6.20 6.20 5.70 2,000 400 0.0
13/06/2022
6.20
 703,291 6.80 6.80 6.20 1,000 0 0.0
10/06/2022
6.80
 345,587 7.10 7.10 6.80 0 0 0
09/06/2022
7.10
 405,459 7.10 7.20 6.90 0 0 0
08/06/2022
7.10
 546,227 6.80 7.20 6.80 5,000 0 0.0
07/06/2022
6.80
 665,022 7 7 6.60 0 0 0
06/06/2022
7
 835,106 7.10 7.10 6.90 0 0 0
03/06/2022
7.10
 354,743 7.30 7.30 7.10 0 0 0
02/06/2022
7.30
 779,929 7.40 7.60 7.20 0 0 0
01/06/2022
7.40
 738,463 7.30 7.40 7.20 0 0 0
31/05/2022
7.30
 872,536 7.40 7.50 7.20 0 0 0
30/05/2022
7.40
 704,395 7.30 7.50 7.20 0 0 0
27/05/2022
7.30
 381,247 7.20 7.40 7.10 0 0 0
26/05/2022
7.20
 915,437 7.10 7.50 7.10 500 300 0.0
25/05/2022
7.10
 952,906 6.80 7.10 6.70 0 0 0
24/05/2022
6.80
 313,884 6.70 6.90 6.50 0 20,000 -0.1
23/05/2022
6.70
 344,830 6.70 7 6.60 0 0 0
20/05/2022
6.70
 694,510 6.90 7.10 6.70 0 130,000 -0.9
19/05/2022
6.90
 325,077 6.90 7 6.50 0 0 0
18/05/2022
6.90
 670,461 6.90 7.20 6.90 0 0 0
17/05/2022
6.90
 679,428 6.30 6.90 6.30 500 0 0.0
16/05/2022
6.30
 577,741 6.10 6.70 5.90 0 0 0
13/05/2022
6.10
 1,128,806 6.70 6.80 6.10 13,500 0 0.1
12/05/2022
6.70
 522,722 7.10 7.20 6.50 0 1,000 -0.0
11/05/2022
7.10
 377,610 7.10 7.40 7 800 0 0.0
10/05/2022
7.10
 608,216 6.80 7.20 6.30 300 0 0.0
09/05/2022
6.80
 1,118,472 7.50 7.50 6.80 5,300 100 0.0
06/05/2022
7.50
 776,302 8 8 7.50 0 1,100 -0.0
05/05/2022
8
 526,081 8.20 8.40 7.80 0 6,000 -0.0
04/05/2022
8.20
 718,699 8.10 8.40 8 80 0 0.0
29/04/2022
8.10
 891,300 7.90 8.30 7.70 0 0 0
28/04/2022
7.90
 615,547 8 8.30 7.90 10,000 0 0.1
27/04/2022
8
 995,914 7.60 8.10 7.50 1,100 0 0.0
26/04/2022
7.60
 829,567 7.10 7.60 6.90 400 100 0.0
25/04/2022
7.10
 1,065,990 7.30 8 6.90 0 300 -0.0
22/04/2022
7.30
 1,389,400 6.70 7.30 6.30 8,200 1,100 0.1
21/04/2022
6.70
 1,888,000 7.30 7.40 6.60 160,000 0 1.1
20/04/2022
7.30
 1,445,620 8.10 8.10 7.30 2,500 100 0.0
19/04/2022
8.10
 1,606,200 9 9 8.10 0 0 0
18/04/2022
9
 1,701,800 9.90 9.90 9 1,100 500 0.0
15/04/2022
9.90
 528,800 10.20 10.20 9.80 0 0 0
14/04/2022
10.20
 721,500 10.50 10.70 10.10 500 0 0.0
13/04/2022
10.50
 1,090,001 10.20 10.50 9.50 0 1,000 -0.0
12/04/2022
10.20
 803,577 10.80 11 10.10 300 500 -0.0
08/04/2022
10.80
 921,550 11.10 11.30 10.80 600 0 0.0
07/04/2022
11.10
 997,624 11.50 11.50 11.10 900 0 0.0
06/04/2022
11.50
 1,126,893 11.80 11.80 11.30 0 300 -0.0
05/04/2022
11.80
 968,430 11.70 12.10 11.60 0 0 0
04/04/2022
11.70
 728,065 11.60 11.90 11.60 0 600 -0.0
01/04/2022
11.60
 1,486,015 11.60 11.70 11.10 2,000 0 0.0
31/03/2022
11.60
 1,308,185 11.90 12.10 11.50 100 25 0.0
30/03/2022
11.90
 2,388,828 12.70 12.70 11.70 30,500 6,300 0.3
29/03/2022
12.70
 1,308,370 12.40 12.70 12.40 0 8,000 -0.1
28/03/2022
12.40
 2,981,461 13.10 13.20 12.10 5,700 0 0.1
25/03/2022
13.10
 2,020,171 13.10 13.60 13 25 4,700 -0.1
24/03/2022
13.10
 2,159,936 12.90 13.10 12.50 2,000 0 0.0
23/03/2022
12.90
 1,932,520 12.80 13.20 12.80 5,000 8,000 -0.0
22/03/2022
12.80
 2,456,624 12.90 13 12.70 4,700 0 0.1
21/03/2022
12.90
 2,105,510 12.70 13.10 12.50 400 0 0.0
18/03/2022
12.70
 1,776,520 12.80 13.20 12.60 8,000 0 0.1
17/03/2022
12.80
 4,383,447 12.10 13 12.10 4,300 0 0.1
16/03/2022
12.10
 1,662,857 11.80 12.20 11.80 0 0 0
15/03/2022
11.80
 918,961 11.60 11.90 11.50 0 0 0
14/03/2022
11.60
 1,215,839 12 12.10 11.50 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |