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

5.20
0
(0%)
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
(2025-12-29) 		0.20 4% 10,509,900 -12,400 -0.1
5
5.70
5.20
2 tháng
(2025-11-28) 		-1.40 -21.21% 23,679,800 -87,400 -0.6
5
6.80
5.20
3 tháng
(2025-10-29) 		-0.70 -11.86% 40,605,300 -76,600 -0.5
5
6.80
5.20
6 tháng
(2025-07-31) 		-2.10 -28.77% 96,612,500 -196,500 -1.2
5
7.50
5.20
12 tháng
(2025-02-03) 		0.20 4% 329,755,164 -5,429,200 -31.0
4.90
9.50
5.20
24 tháng
(2024-02-07) 		0.60 13.04% 519,789,260 -5,279,005 -29.6
3.80
9.50
5.20
36 tháng
(2023-02-13) 		1.80 52.94% 695,847,542 -5,426,910 -30.2
3.30
9.50
5.20
60 tháng
(2021-02-22) 		-10.99 -67.88% 1,331,755,780 -3,094,080 -0.9
2.30
17.14
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2025
8.50
 1,028,100 8.50 8.60 8.40 100,000 39,400 0.5
09/07/2025
8.50
 1,325,200 8.60 8.70 8.40 95,400 84,500 0.1
08/07/2025
8.60
 771,700 8.70 9.30 8.40 15,900 27,600 -0.1
07/07/2025
8.50
 1,567,300 8.40 8.60 8.30 58,300 79,100 -0.2
04/07/2025
8.40
 1,029,000 8.50 8.60 8.40 1,000 0 0.0
03/07/2025
8.50
 1,503,700 8.50 8.70 8.50 236,000 48,600 1.6
02/07/2025
8.50
 1,036,200 8.50 8.60 8.40 57,700 0 0.5
01/07/2025
8.50
 661,500 8.60 8.70 8.50 0 54,400 -0.5
30/06/2025
8.60
 951,800 8.60 8.90 8.50 20,700 50,900 -0.3
27/06/2025
8.50
 1,987,300 8.70 8.80 8.40 31,900 47,500 -0.1
26/06/2025
8.60
 870,900 8.80 8.80 8.60 54,400 0 0.5
25/06/2025
8.80
 1,043,200 8.90 9 8.70 8,000 0 0.1
24/06/2025
8.90
 1,143,400 8.90 9.20 8.80 0 50,000 -0.5
23/06/2025
8.90
 2,353,500 8.60 8.90 8.30 109,100 121,200 -0.1
20/06/2025
8.60
 763,100 8.70 8.70 8.60 0 0 0
19/06/2025
8.70
 879,900 8.70 8.70 8.50 50,000 0 0.4
18/06/2025
8.70
 2,097,000 8.90 9 8.60 27,000 85,400 -0.5
17/06/2025
8.90
 2,429,600 9.30 9.30 8.90 3,000 0 0.0
16/06/2025
9.10
 2,339,100 8.80 9.10 8.80 0 50,000 -0.4
13/06/2025
8.70
 5,726,000 8.20 8.90 7.70 180,600 150,900 0.3
12/06/2025
8.20
 1,550,200 8.10 8.50 8.10 1,000 52,300 -0.4
11/06/2025
8.10
 1,078,500 8.20 8.20 8 51,000 12,300 0.3
10/06/2025
8.10
 2,481,000 8 8.50 8 109,700 24,200 0.7
09/06/2025
8
 2,976,400 8.70 8.90 8 83,400 24,600 0.5
06/06/2025
8.70
 2,323,200 9.10 9.10 8.70 0 0 0
05/06/2025
9.10
 1,744,300 9 9.20 8.90 115,700 29,100 0.8
04/06/2025
9
 1,664,700 9.30 9.30 9 24,600 0 0.2
03/06/2025
9.20
 1,606,700 9.20 9.50 9 0 0 0
02/06/2025
9.20
 2,956,400 9.40 9.50 9.10 17,500 91,800 -0.7
30/05/2025
9.40
 4,933,100 9.50 9.40 9.40 100 900 -0.0
29/05/2025
9.50
 3,683,000 9.20 9.60 9 11,600 75,100 -0.6
28/05/2025
9.20
 5,038,500 8.40 9.20 8.30 91,800 0 0.8
27/05/2025
8.40
 4,678,300 8.70 9 8.30 900 0 0.0
26/05/2025
8.70
 2,712,000 8.80 8.80 8.30 17,900 0 0.2
23/05/2025
8.80
 1,434,300 8.80 9 8.70 0 10,000 -0.1
22/05/2025
8.80
 1,916,500 9 9.10 8.80 0 0 0
21/05/2025
9
 2,723,300 8.40 9.30 8.40 0 45,600 -0.4
20/05/2025
9.30
 3,037,100 9.30 9.50 9.10 0 0 0
19/05/2025
9.30
 6,117,000 9.20 9.30 9 5,800 9,000 -0.0
16/05/2025
9.10
 8,080,500 8.60 9.20 8.60 63,400 363,600 -2.7
15/05/2025
8.40
 3,719,800 8 8.40 7.70 0 115,200 0
14/05/2025
8
 1,311,400 7.90 8.20 7.90 0 99,600 0
13/05/2025
8.10
 2,934,600 8.10 8.30 7.80 0 178,100 0
12/05/2025
8.10
 2,673,400 8.40 8.40 7.80 0 0 0
09/05/2025
8.30
 7,297,300 8.90 8.90 8.10 613,100 151,600 0
08/05/2025
8.10
 3,392,000 8 8.10 7.40 100 0 0
07/05/2025
7.40
 5,573,800 6.80 7.40 6.80 4,400 0 0
06/05/2025
6.80
 2,480,000 6.40 6.90 6.30 55,100 2,200 0
05/05/2025
6.40
 624,200 6.60 6.80 6.30 15,100 53,000 0
29/04/2025
6.50
 517,200 6.70 6.80 6.50 2,600 11,700 -0.1
28/04/2025
6.70
 597,100 6.80 6.80 6.50 0 12,700 -0.1
25/04/2025
6.60
 904,800 6.50 6.80 6.50 32,600 72,100 -0.3
24/04/2025
6.50
 861,400 6.70 6.80 6.50 0 36,400 -0.2
23/04/2025
6.70
 1,372,700 6.90 7.10 6.60 67,400 0 0.5
22/04/2025
6.80
 2,597,200 6.60 7.10 6.10 323,600 30,000 1.9
21/04/2025
6.60
 903,600 6.70 6.80 6.40 36,100 0 0.2
18/04/2025
6.80
 1,545,600 6.50 6.90 6.50 0 300 -0.0
17/04/2025
6.40
 1,914,100 5.90 6.40 5.70 30,000 0 0.2
16/04/2025
5.90
 984,800 6 6.10 5.80 300 1,200 -0.0
15/04/2025
6
 1,266,600 6 6.10 5.80 0 0 0
14/04/2025
6.10
 2,311,100 5.90 6.20 5.70 0 18,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |