Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	6.60	318,800	6.70	6.70	6.50	0	0	0
28/11/2025	6.60	664,100	6.80	6.80	6.50	5,200	4,700	0.0
27/11/2025	6.80	378,300	6.60	6.80	6.50	200	0	0.0
26/11/2025	6.60	618,600	6.60	6.60	6.30	19,500	0	0.1
25/11/2025	6.50	707,600	6.40	6.80	6.40	8,200	10,000	-0.0
24/11/2025	6.70	557,500	6.80	6.90	6.60	2,900	37,500	-0.2
21/11/2025	6.80	1,287,700	6.70	6.90	6.50	6,700	0	0.0
20/11/2025	6.60	917,700	6.80	6.90	6.50	13,000	5,700	0.0
19/11/2025	6.70	2,239,400	6.30	6.80	6	68,500	0	0.4
18/11/2025	6.30	1,642,200	6.10	6.50	6	0	68,500	-0.4
17/11/2025	6	1,676,900	5.50	6	5.40	5,700	0	0.0
14/11/2025	5.50	201,600	5.40	5.50	5.40	0	0	0
13/11/2025	5.40	355,200	5.40	5.60	5.40	0	0	0
12/11/2025	5.50	226,700	5.50	5.50	5.30	0	0	0
11/11/2025	5.40	843,200	5.50	5.60	5.30	0	0	0
10/11/2025	5.50	305,200	5.60	5.60	5.50	0	0	0
07/11/2025	5.60	609,000	5.70	5.80	5.50	17,300	0	0.1
06/11/2025	5.70	137,600	5.80	5.80	5.60	0	17,300	-0.1
05/11/2025	5.80	601,900	5.80	5.90	5.70	2,400	2,400	-0.0
04/11/2025	5.70	676,900	5.60	5.80	5.50	34,300	0	0.2
03/11/2025	5.60	378,500	5.70	5.80	5.60	9,400	0	0.1
31/10/2025	5.70	708,200	6	6	5.70	0	33,500	-0.2
30/10/2025	6	941,900	6	6.20	6	0	2,400	-0.0
29/10/2025	5.90	913,700	5.40	5.90	5.40	0	0	0
28/10/2025	5.40	511,300	5.40	5.50	5.30	58,300	0	0.3
27/10/2025	5.40	451,700	5.50	5.60	5.40	0	57,500	-0.3
24/10/2025	5.50	196,000	5.60	5.60	5.40	2,500	2,500	0
23/10/2025	5.50	235,800	5.60	5.70	5.50	0	0	0
22/10/2025	5.60	445,200	5.60	5.70	5.50	0	0	0
21/10/2025	5.50	591,000	5.40	5.70	5.40	5,400	0	0.0
20/10/2025	5.40	810,000	6	6	5.40	55,000	0	0.3
17/10/2025	6	505,800	6.10	6.10	6	0	0	0
16/10/2025	6.10	457,500	6.10	6.10	6	0	0	0
15/10/2025	6.10	281,900	6.10	6.10	6	0	0	0
14/10/2025	6.10	673,900	6.20	6.30	6.10	0	66,500	-0.4
13/10/2025	6.20	600,800	6.30	6.30	6.10	300	0	0.0
10/10/2025	6.30	241,400	6.20	6.30	6.20	0	0	0
09/10/2025	6.20	438,100	6.20	6.40	6.20	0	0	0
08/10/2025	6.20	230,900	6.40	6.50	6.20	0	0	0
07/10/2025	6.30	403,700	6.30	6.50	6.20	0	0	0
06/10/2025	6.40	495,900	6.20	6.40	6.20	81,700	0	0.5
03/10/2025	6.20	715,700	6.30	6.30	6.10	0	32,200	-0.2
02/10/2025	6.30	189,700	6.50	6.50	6.30	0	0	0
01/10/2025	6.40	253,100	6.40	6.50	6.20	0	30,800	-0.2
30/09/2025	6.40	602,600	6.40	6.50	6.20	10,200	24,800	-0.1
29/09/2025	6.40	539,300	6.50	6.60	6.40	22,000	0	0.1
26/09/2025	6.50	240,100	6.70	6.70	6.50	20,000	0	0.1
25/09/2025	6.60	282,100	6.60	6.70	6.50	25,200	0	0.2
24/09/2025	6.60	231,500	6.50	6.60	6.40	2,400	11,700	-0.1
23/09/2025	6.50	320,800	6.40	6.60	6.40	300	13,500	-0.1
22/09/2025	6.50	592,800	6.50	6.60	6.40	0	93,000	-0.6
19/09/2025	6.50	414,100	6.70	6.80	6.50	0	11,800	-0.1
18/09/2025	6.70	416,000	6.60	6.70	6.50	0	18,700	-0.1
17/09/2025	6.60	536,600	6.80	6.80	6.60	35,500	0	0.2
16/09/2025	6.80	655,100	6.90	7.10	6.70	11,000	4,100	0.0
15/09/2025	6.90	1,448,500	6.60	7.10	6.50	131,200	92,300	0.2
12/09/2025	6.50	461,300	6.70	6.80	6.50	200	13,200	-0.1
11/09/2025	6.70	642,100	6.70	6.70	6.40	4,600	50,900	-0.3
10/09/2025	6.70	488,000	6.80	6.90	6.60	0	40,300	-0.3
09/09/2025	6.80	546,300	6.80	6.90	6.60	21,700	0	0.1
08/09/2025	6.80	1,002,300	7.20	7.20	6.70	2,000	478,600	-3.3
05/09/2025	7.10	2,869,400	6.50	7.10	6.50	169,500	40,000	0.8
04/09/2025	6.50	490,600	6.60	6.70	6.50	0	0	0
03/09/2025	6.60	662,000	6.50	6.70	6.40	0	62,700	-0.4
29/08/2025	6.50	1,066,900	6.40	6.60	6.30	146,300	74,100	0.5
28/08/2025	6.40	208,200	6.40	6.50	6.30	0	37,900	0
27/08/2025	6.40	695,300	6.50	6.60	6.30	6,300	60,000	-0.3
26/08/2025	6.40	624,600	6.30	6.40	6.20	28,000	59,400	-0.2
25/08/2025	6.20	731,700	6.20	6.40	6.10	12,000	10,700	0.0
22/08/2025	6.30	1,811,400	6.50	6.50	6.10	286,700	167,900	0.7
21/08/2025	6.50	1,677,700	6.80	6.80	6.50	31,700	2,000	0.2
20/08/2025	6.70	2,487,600	6.90	7	6.50	149,000	488,900	-2.3
19/08/2025	6.90	1,744,000	7	7.10	6.80	34,500	12,600	0.2
18/08/2025	7	1,280,400	7.10	7.10	6.90	300	230,100	-1.6
15/08/2025	7.10	2,565,900	7.30	7.30	7	161,200	126,800	0.2
14/08/2025	7.20	2,830,500	7.30	7.40	7.20	282,900	0	2.1
13/08/2025	7.30	1,524,600	7.40	7.50	7.20	64,300	41,800	0.2
12/08/2025	7.30	1,416,500	7.50	7.60	7.30	0	173,900	-1.3
11/08/2025	7.50	2,078,700	7.40	7.70	7.30	76,800	332,300	-1.9
08/08/2025	7.30	2,283,400	7.20	7.40	7.10	113,200	33,500	0.6
07/08/2025	7.10	910,900	7.10	7.30	7	100	27,700	-0.2
06/08/2025	7.20	997,300	7.10	7.20	7	86,900	18,300	0.5
05/08/2025	7.10	2,193,600	7.30	7.40	7	249,900	50,800	1.4
04/08/2025	7.30	1,309,200	7.10	7.50	7	296,000	17,400	2.0
01/08/2025	7.10	2,288,300	7	7.40	6.80	298,400	33,000	1.9
31/07/2025	7.30	1,109,600	7.30	7.60	7.30	75,000	34,200	0.3
30/07/2025	7.30	1,967,000	7.50	7.60	7.20	0	155,000	-1.2
29/07/2025	7.50	3,211,300	7.70	7.90	7.50	120,800	342,700	-1.7
28/07/2025	7.70	2,253,300	7.80	7.90	7.60	73,900	75,300	-0.0
25/07/2025	7.80	822,800	8	8.10	7.80	3,800	137,200	-1.1
24/07/2025	8	2,877,400	7.60	8.30	7.50	369,200	138,200	1.7
23/07/2025	7.60	2,186,500	7.70	7.80	7.50	203,500	116,100	0.7
22/07/2025	7.70	2,678,100	7.90	7.90	7.60	148,100	87,700	0.4
21/07/2025	7.90	2,071,400	8.10	8.20	7.80	500	276,400	-2.2
18/07/2025	8.10	1,999,700	8	8.30	8	236,300	147,600	0.7
17/07/2025	8	2,234,900	8.20	8.30	8	110,000	44,700	0.5
16/07/2025	8.20	1,027,300	8.20	8.20	8.10	29,100	50,100	-0.2
15/07/2025	8.10	2,103,600	8.20	8.30	8.10	378,300	0	3.1
14/07/2025	8.20	1,626,600	8.40	8.50	8.10	0	95,400	-0.8
11/07/2025	8.30	1,911,200	8.50	8.50	8.30	0	201,600	-1.7

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 (2026-03-30)	0.30	6.98%	6,736,200	-19,900	-0.0	4.30 4.70 4.50
2 tháng (2026-03-02)	-0.20	-4.17%	15,596,400	16,900	0.1	4 4.90 4.50
3 tháng (2026-01-29)	-0.60	-11.54%	21,618,800	39,300	0.2	4 5.30 4.50
6 tháng (2025-10-31)	-1.10	-19.30%	61,098,800	-23,400	-0.2	4 6.80 4.50
12 tháng (2025-05-05)	-1.80	-28.13%	272,181,700	-236,700	-2.6	4 9.50 4.50
24 tháng (2024-05-09)	0.60	15%	521,824,723	-5,217,870	-29.2	4 9.50 4.50
36 tháng (2023-05-15)	0.20	4.55%	688,246,411	-5,233,255	-29.3	3.60 9.50 4.50
60 tháng (2021-05-25)	-5.59	-54.86%	1,353,785,686	-3,054,380	-0.7	2.30 16 4.50

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

THỐNG KÊ GIAO DỊCH