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)
14/03/2022
11.60
 1,215,839 12 12.10 11.50 0 300 -0.0
11/03/2022
12
 2,220,721 11.80 12.50 11.60 300 1,000 -0.0
10/03/2022
11.80
 1,340,967 11.50 12 11.60 0 0 0
09/03/2022
11.50
 1,734,005 11.80 12 11.30 0 200 -0.0
08/03/2022
11.80
 1,445,348 12.20 12.20 11.70 0 500 -0.0
07/03/2022
12.20
 1,438,821 12 12.30 11.80 0 0 0
04/03/2022
12
 2,682,924 11.60 12.40 11.50 200 1,000 -0.0
03/03/2022
11.60
 1,671,957 11.30 11.70 11.20 200 100 0.0
02/03/2022
11.30
 968,075 11.60 11.60 11.20 0 100 -0.0
01/03/2022
11.60
 1,398,871 11.70 11.80 11.40 0 1,000 -0.0
28/02/2022
11.70
 1,880,949 10.90 11.80 10.80 700 0 0.0
25/02/2022
10.90
 1,064,448 11 11.20 10.90 0 6,500 -0.1
24/02/2022
11
 1,808,670 11.50 11.60 10.40 0 1,000 -0.0
23/02/2022
11.50
 1,186,759 11.40 11.60 11.30 0 0 0
22/02/2022
11.40
 1,336,204 11.70 11.70 11.20 0 500 -0.0
21/02/2022
11.70
 1,363,980 11.50 11.80 11.10 300 1,000 -0.0
18/02/2022
11.50
 805,980 11.40 11.60 11.20 0 0 0
17/02/2022
11.40
 1,133,470 11.10 11.90 11 1,600 1,000 0.0
16/02/2022
11.10
 881,791 10.70 11.20 10.60 20,600 0 0.2
15/02/2022
10.70
 469,340 10.60 10.80 10.40 100 0 0.0
14/02/2022
10.60
 931,630 11 11.10 10.60 0 0 0
11/02/2022
11
 827,492 11 11.20 10.90 1,400 0 0.0
10/02/2022
11
 613,939 10.90 11.20 10.90 1,000 0 0.0
09/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
09/02/2022
10.90
 1,073,710 10.48 11.10 10.50 1,000 0 0.0
08/02/2022
10.48
 2,009,200 10.86 11.24 10.38 0 0 0
07/02/2022
10.86
 1,571,660 9.90 10.86 10 0 0 0
28/01/2022
9.90
 2,198,359 9.14 9.90 8.38 0 0 0
27/01/2022
9.14
 1,874,710 10.10 10.19 9.14 100 0 0.0
26/01/2022
10.10
 921,502 10.57 10.95 10.10 0 0 0
25/01/2022
10.57
 1,205,650 10.67 10.67 10.10 0 0 0
24/01/2022
10.67
 1,527,573 11.62 11.62 10.57 0 600 -0.0
21/01/2022
11.62
 1,237,310 11.90 12.19 11.43 0 3,000 -0.0
20/01/2022
11.90
 1,418,866 10.86 11.90 10.48 600 0 0.0
19/01/2022
10.86
 1,038,200 10.95 11.43 10.57 0 40,000 -0.5
18/01/2022
10.95
 2,175,400 11.43 11.71 10.29 3,000 12,000 -0.1
17/01/2022
11.43
 2,040,434 12.67 13.05 11.43 400 10,000 -0.1
14/01/2022
12.67
 2,740,813 12.10 13.24 11.05 32,300 600 0.4
13/01/2022
12.10
 3,258,772 13.43 13.90 12.10 0 1,300 -0.0
12/01/2022
13.43
 5,730,453 14.29 14.29 12.86 0 22,000 -0.3
11/01/2022
14.29
 3,837,444 15.33 15.43 14.29 0 100 -0.0
10/01/2022
15.33
 5,559,628 16 16.76 15.33 33,500 85,000 -0.9
07/01/2022
16
 6,044,818 14.57 16 14.57 2,811,100 0 39.7
06/01/2022
14.57
 4,778,923 14 14.76 13.90 500 1,550 -0.0
05/01/2022
14
 2,373,505 14 14.29 13.90 700 40,000 -0.6
04/01/2022
14
 2,145,230 13.90 14.57 13.90 5,000 40,000 -0.5
31/12/2021
13.90
 1,756,619 13.90 14.38 13.81 80,000 200 1.2
30/12/2021
13.90
 2,685,796 14.67 14.76 13.90 0 3,300 -0.0
29/12/2021
14.67
 2,053,957 14.67 15.14 14.67 8,000 3,200 0.1
28/12/2021
14.67
 4,040,891 14.29 15.05 14.29 30,700 700 0.5
27/12/2021
14.29
 2,402,465 14.10 14.76 13.81 0 500 -0.0
24/12/2021
14.10
 2,210,036 14.29 14.95 13.71 100 4,500 -0.1
23/12/2021
14.29
 4,945,257 14.76 14.76 13.52 1,200 39,400 -0.6
22/12/2021
14.76
 3,125,110 14.95 15.52 13.52 5,000 0 0.1
21/12/2021
14.95
 4,687,923 14.57 15.71 14.38 13,600 0 0.2
20/12/2021
14.57
 6,472,790 14.29 14.86 13.43 2,500 400 0.0
17/12/2021
14.29
 3,307,100 14.57 14.76 14 2,000 600 0.0
16/12/2021
14.57
 3,399,546 14.19 15.05 14.19 10,650 0 0.2
15/12/2021
14.19
 10,500,600 12.95 14.19 12.86 200 5,900 -0.1
14/12/2021
12.95
 2,554,990 12.95 13.05 12.38 900 10,500 -0.1
13/12/2021
12.95
 3,102,619 12.19 13.05 12.10 300 0 0.0
10/12/2021
12.19
 2,377,801 11.90 12.57 11.71 0 695,750 -8.8
09/12/2021
11.90
 1,082,800 11.90 12.10 11.52 0 76,300 -1.0
08/12/2021
11.90
 1,714,338 12 12.38 11.81 500 217,700 -2.7
07/12/2021
12
 1,634,780 11.62 12.10 11.52 16,800 0 0.2
06/12/2021
11.62
 2,280,631 12.38 12.38 11.33 15,900 7,800 0.1
03/12/2021
12.38
 2,838,733 13.24 13.43 12.38 20,500 2,000 0.2
02/12/2021
13.24
 4,482,817 12.76 13.52 12.57 43,800 600 0.6
01/12/2021
12.76
 3,508,992 11.62 12.76 11.62 7,800 8,200 -0.0
30/11/2021
11.62
 1,904,013 11.81 12.10 11.62 900 16,300 -0.2
29/11/2021
11.81
 1,722,986 11.62 11.90 10.95 1,600 600 0.0
26/11/2021
11.62
 2,264,254 11.90 12.19 11.43 1,600 200 0.0
25/11/2021
11.90
 1,881,420 12 12.19 11.71 0 100 -0.0
24/11/2021
12
 1,556,224 11.81 12.29 11.62 3,100 0 0.0
23/11/2021
11.81
 2,003,411 11.43 12.10 10.76 6,200 0 0.1
22/11/2021
11.43
 4,137,413 12.67 12.67 11.43 100 11,100 -0.1
19/11/2021
12.67
 4,466,720 13.24 13.71 12.10 2,200 11,400 -0.1
18/11/2021
13.24
 3,836,999 13.05 13.71 12.86 1,100 0 0.0
17/11/2021
13.05
 2,186,276 12.86 13.24 12.57 1,200 0 0.0
16/11/2021
12.86
 3,990,565 13.52 13.62 12.57 2,100 300 0.0
15/11/2021
13.52
 4,700,313 13.33 14.10 13.33 19,100 200 0.3
12/11/2021
13.33
 4,257,679 12.86 13.71 12.57 125,100 11,200 1.6
11/11/2021
12.86
 4,505,284 12.67 13.33 12.10 0 0 0
10/11/2021
12.67
 4,902,634 11.90 12.76 11.62 100 0 0.0
09/11/2021
11.90
 3,092,240 12.10 12.19 11.71 100 600 -0.0
08/11/2021
12.10
 2,724,731 11.81 12.29 11.71 500 10,300 -0.1
05/11/2021
11.81
 1,966,092 11.62 12.29 11.43 3,500 1,500 0.0
04/11/2021
11.62
 3,452,586 11.71 12 10.95 100 500 -0.0
03/11/2021
11.71
 7,475,176 12.95 13.33 11.71 8,000 260,100 -3.1
02/11/2021
12.95
 4,654,210 12.10 13.24 11.90 0 25,300 -0.3
01/11/2021
12.10
 3,894,317 11.71 12.57 11.71 0 0 0
29/10/2021
11.71
 4,782,966 11.33 11.81 11.14 0 54,500 -0.7
28/10/2021
11.33
 5,070,029 11.24 11.81 10.86 0 12,000 -0.1
27/10/2021
11.24
 3,593,200 11.33 12 11.14 2,800 5,100 -0.0
26/10/2021
11.33
 8,219,526 10.38 11.33 10.38 22,900 66,500 -0.5
25/10/2021
10.38
 4,136,161 10.19 10.76 10.10 100 0 0.0
22/10/2021
10.19
 2,724,558 10.10 10.95 9.71 0 208,500 -2.2
21/10/2021
10.10
 1,643,500 10.19 10.48 10 1,600 0 0.0
20/10/2021
10.19
 3,528,128 10.57 10.67 9.71 6,600 5,500 0.0
19/10/2021
10.57
 5,352,334 9.71 10.67 9.62 75,500 5,600 0.7
18/10/2021
9.71
 1,954,127 9.62 10 9.62 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |