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)
15/10/2021
9.62
 2,201,996 9.81 9.90 9.62 300 10,000 -0.1
14/10/2021
9.81
 2,019,539 9.71 10 9.71 1,400 0 0.0
13/10/2021
9.71
 2,059,758 9.90 10 9.71 1,500 2,000 -0.0
12/10/2021
9.90
 2,032,996 9.71 10 9.52 400 0 0.0
11/10/2021
9.71
 3,037,600 10.29 10.29 9.62 100 203,500 -2.1
08/10/2021
10.29
 2,837,200 10.38 10.86 10.19 7,900 800 0.1
07/10/2021
10.38
 2,279,871 10.67 10.86 10.29 6,200 0 0.1
06/10/2021
10.67
 3,689,363 9.90 10.86 9.81 1,100 0 0.0
05/10/2021
9.90
 2,645,930 9.90 10 9.71 600 200 0.0
04/10/2021
9.90
 2,684,252 9.90 10.29 9.81 0 0 0
01/10/2021
9.90
 1,895,860 10.10 10.48 9.71 100 2,600 -0.0
30/09/2021
10.10
 2,812,252 9.52 10.38 9.43 4,100 100 0.0
29/09/2021
9.52
 2,698,658 9.90 9.90 9.33 55,100 1,800 0.5
28/09/2021
9.90
 3,925,149 10.10 10.10 9.14 159,300 30,800 1.2
27/09/2021
10.10
 3,700,482 9.52 10.48 8.76 199,900 119,000 0.9
24/09/2021
9.52
 8,664,101 10.57 10.57 9.52 15,700 239,300 -2.3
23/09/2021
10.57
 13,449,999 11.71 12.86 10.57 111,100 76,200 0.3
22/09/2021
11.71
 3,145,535 10.67 11.71 10.86 4,400 5,300 -0.0
21/09/2021
10.67
 6,894,596 9.71 10.67 9.71 7,600 6,200 0.0
20/09/2021
9.71
 7,636,675 8.86 9.71 8.86 133,000 5,900 1.2
17/09/2021
8.86
 3,126,401 8.86 9.05 8.67 37,000 0 0.3
16/09/2021
8.86
 3,195,666 8.57 8.95 8.38 210,500 0 1.9
15/09/2021
8.57
 5,115,653 8.76 9.33 8.57 65,800 22,000 0.4
14/09/2021
8.76
 6,450,423 8.10 8.86 8.10 9,900 200 0.1
13/09/2021
8.10
 4,026,173 8.48 8.57 8.10 50,000 42,400 0.1
10/09/2021
8.48
 2,115,382 8.48 8.57 8.19 12,000 0 0.1
09/09/2021
8.48
 2,095,300 8.38 8.57 7.81 5,500 0 0.0
08/09/2021
8.38
 4,377,789 8.38 8.86 8 116,000 0 1.0
07/09/2021
8.38
 6,291,354 9.05 9.14 8.19 15,700 6,800 0.1
06/09/2021
9.05
 4,810,700 8.57 9.33 8.57 27,300 26,300 0.0
01/09/2021
8.57
 6,618,200 7.90 8.67 7.71 42,500 24,500 0.2
31/08/2021
7.90
 3,574,040 8 8.19 7.81 300 3,200 -0.0
30/08/2021
8
 5,542,900 7.81 8.29 7.81 700 2,000 -0.0
27/08/2021
7.81
 2,769,100 7.52 7.81 7.24 10,700 155,800 -1.1
26/08/2021
7.52
 2,394,515 7.24 7.81 7.14 4,100 11,000 -0.1
25/08/2021
7.24
 3,452,900 7.52 7.71 6.86 49,600 40,200 0.1
24/08/2021
7.52
 4,189,069 7.71 8.19 7.52 5,500 34,100 -0.2
23/08/2021
7.71
 3,461,615 7.62 8.38 7.24 4,300 18,600 -0.1
20/08/2021
7.62
 7,277,400 7.33 8 7.33 10,000 65,000 -0.4
19/08/2021
7.33
 7,347,500 6.67 7.33 6.48 241,500 21,100 1.6
18/08/2021
6.67
 2,101,700 6.76 6.95 6.48 8,000 0 0.1
17/08/2021
6.76
 1,976,600 6.95 7.24 6.76 1,700 55,900 -0.4
16/08/2021
6.95
 2,646,400 6.76 7.43 6.19 63,300 50,000 0.1
13/08/2021
6.76
 3,075,400 7.14 7.14 6.57 8,000 30,000 -0.2
12/08/2021
7.14
 3,170,620 7.14 7.71 7.14 84,900 1,000 0.7
11/08/2021
7.14
 5,507,396 6.57 7.14 6.95 68,800 0 0.5
10/08/2021
6.57
 3,957,027 6 6.57 6 88,100 1,000 0.6
09/08/2021
6
 1,057,130 6.10 6.10 5.81 1,000 0 0.0
06/08/2021
6.10
 737,000 6.10 6.10 5.90 0 0 0
05/08/2021
6.10
 801,400 5.90 6.19 5.52 0 10,500 -0.1
04/08/2021
5.90
 670,710 5.90 5.90 5.62 1,000 400 0.0
03/08/2021
5.90
 1,176,900 6.29 6.29 5.71 100 4,100 -0.0
02/08/2021
6.29
 290,700 6.38 6.38 6 10,500 0 0.1
30/07/2021
6.38
 470,200 6.19 6.38 5.71 0 2,000 -0.0
29/07/2021
6.19
 1,126,300 6 6.19 5.43 0 0 0
28/07/2021
6
 482,600 6.48 6.48 5.90 4,000 0 0.0
27/07/2021
6.48
 939,910 6.38 6.67 5.81 10,000 1,000 0.1
26/07/2021
6.38
 500,715 7.05 7.05 6.38 0 5,000 -0.0
23/07/2021
7.05
 746,225 6.48 7.05 6.67 1,500 0 0.0
22/07/2021
6.48
 270,321 5.90 6.48 5.90 10,000 0 0.1
21/07/2021
5.90
 1,362,470 5.62 5.90 5.14 0 0 0
20/07/2021
5.62
 403,100 5.81 5.81 5.24 0 0 0
19/07/2021
5.81
 208,300 6.29 6.29 5.71 0 0 0
16/07/2021
6.29
 1,106,100 6.19 6.67 5.62 6,000 0 0.0
15/07/2021
6.19
 404,800 6 6.29 5.43 0 0 0
14/07/2021
6
 118,700 6.67 6.67 6 0 0 0
13/07/2021
6.67
 164,600 6.67 6.67 6 0 0 0
12/07/2021
6.67
 37,846 7.33 7.33 6.67 0 0 0
09/07/2021
7.33
 155,000 7.62 7.62 6.86 0 0 0
08/07/2021
7.62
 135,800 7.71 7.71 6.95 0 0 0
07/07/2021
7.71
 86,800 7.90 7.90 7.14 0 0 0
06/07/2021
7.90
 187,500 8 8.10 7.24 0 0 0
05/07/2021
8
 319,500 8.57 8.57 7.71 0 0 0
02/07/2021
8.57
 51,300 8.76 8.76 8.19 0 0 0
01/07/2021
8.76
 54,246 8 8.76 7.71 0 0 0
30/06/2021
8
 253,800 8.86 9.05 8 0 0 0
29/06/2021
8.86
 291,100 8.67 9.05 7.81 0 0 0
28/06/2021
8.67
 75,161 9.62 9.62 8.67 0 0 0
25/06/2021
9.62
 77,300 9.71 9.71 8.76 0 0 0
24/06/2021
9.71
 2,500 9.71 9.71 9.05 0 0 0
23/06/2021
9.71
 10,400 9.71 9.71 9.43 0 0 0
22/06/2021
9.71
 16,200 9.52 9.71 9.33 0 0 0
21/06/2021
9.52
 8,000 9.71 9.71 8.86 0 0 0
18/06/2021
9.71
 75,100 10.19 10.57 9.71 0 0 0
17/06/2021
10.19
 79,900 9.81 10.76 9.71 0 0 0
16/06/2021
9.81
 8,700 9.90 9.90 9.81 0 0 0
15/06/2021
9.90
 100 9.71 9.90 9.90 0 0 0
14/06/2021
9.71
 6,400 9.52 9.81 9.71 0 0 0
11/06/2021
9.52
 2,200 9.43 9.52 9.43 0 0 0
10/06/2021
9.43
 700 10.19 10.19 9.43 0 0 0
09/06/2021
10.19
 200 10.38 10.38 10.19 0 0 0
08/06/2021
10.38
 8,310 9.62 10.57 10.38 0 4,700 -0.1
07/06/2021
9.62
 5,602 8.95 9.81 9.62 0 0 0
04/06/2021
8.95
 8,430 9.71 10.10 8.95 0 0 0
03/06/2021
9.71
 4,200 9.71 9.71 9.33 0 0 0
02/06/2021
9.71
 1,300 9.81 9.81 9.62 0 0 0
01/06/2021
9.81
 300 8.95 9.81 9.81 0 0 0
31/05/2021
8.95
 6,900 9.52 9.52 8.76 0 0 0
28/05/2021
9.52
 1,000 10.19 10.19 9.24 0 0 0
27/05/2021
10.19
 8,200 10.19 10.19 9.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |