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

4.40
0.10
(2.33%)
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)
06/08/2018
32.76
 16,000 32.95 32.95 32.29 0 0 0
03/08/2018
32.95
 3,600 32.48 32.95 32.19 0 0 0
02/08/2018
32.48
 6,500 34.29 34.29 32.48 0 0 0
01/08/2018
34.29
 2,500 35.43 35.43 34.29 0 0 0
31/07/2018
35.43
 3,500 35.43 35.43 35.43 0 0 0
30/07/2018
35.43
 600 35.43 35.43 35.43 0 0 0
27/07/2018
35.43
 4,033 35.52 35.52 32.86 0 0 0
26/07/2018
35.52
 2,600 35.52 35.52 35.24 0 0 0
25/07/2018
35.52
 1,600 35.71 35.71 35.33 0 0 0
24/07/2018
35.71
 29,303 35.71 35.71 35.05 0 0 0
23/07/2018
35.71
 16,200 35.71 35.71 35.24 0 0 0
20/07/2018
35.71
 15,500 35.71 35.71 35.05 0 0 0
19/07/2018
35.71
 20,800 35.71 35.71 35.05 0 0 0
18/07/2018
35.71
 17,100 35.71 35.71 34.76 0 0 0
17/07/2018
35.71
 10,800 35.43 35.71 35.05 0 0 0
16/07/2018
35.43
 12,400 35.14 35.43 34.76 0 0 0
13/07/2018
35.14
 16,500 35.05 35.24 34.86 0 0 0
12/07/2018
35.05
 13,330 35.05 35.14 34.76 0 0 0
11/07/2018
35.05
 19,800 35.24 35.24 34.29 0 0 0
10/07/2018
35.24
 20,400 34.48 35.24 34.29 317,750 0 11.5
09/07/2018
34.48
 26,500 33.52 34.48 32.86 0 0 0
06/07/2018
33.52
 25,700 33.52 33.52 32.86 0 0 0
05/07/2018
33.52
 29,100 34.76 34.76 33.33 0 0 0
04/07/2018
34.76
 20,400 32.95 34.76 32.57 0 0 0
03/07/2018
32.95
 14,700 33.33 33.33 32.57 0 0 0
02/07/2018
33.33
 8,900 33.71 33.71 32.38 0 0 0
29/06/2018
33.71
 26,600 34.29 34.29 32.38 0 0 0
28/06/2018
34.29
 19,500 35.24 35.24 31.81 0 0 0
27/06/2018
35.24
 11,100 35.52 35.52 32.10 307,000 0 11.5
26/06/2018
35.52
 12,200 35.62 35.62 32.38 0 0 0
25/06/2018
35.62
 7,100 35.62 35.62 32.19 0 0 0
22/06/2018
35.62
 3,026 36.19 36.19 32.76 0 0 0
21/06/2018
36.19
 12,903 35.24 36.19 31.81 0 0 0
20/06/2018
35.24
 6,200 35.14 35.24 31.81 0 0 0
19/06/2018
35.14
 4,800 35.24 35.24 31.71 0 0 0
18/06/2018
35.24
 4,703 35.24 35.24 31.81 316,400 200 11.4
15/06/2018
35.24
 3,400 35.24 35.24 34.29 0 0 0
14/06/2018
35.24
 1,800 35.33 35.33 35.24 0 0 0
13/06/2018
35.33
 23,600 35.71 35.71 35.24 0 0 0
12/06/2018
35.71
 3,406 36 36 35.24 0 0 0
11/06/2018
36
 4,120 36 36 32.48 0 0 0
08/06/2018
36
 2,000 36 36 35.43 0 0 0
07/06/2018
36
 4,000 36 36.10 35.81 0 0 0
06/06/2018
36
 3,300 36 36 35.43 0 0 0
05/06/2018
36
 3,500 36 36 33.33 0 0 0
04/06/2018
36
 100 36 36 36 0 0 0
01/06/2018
36
 100 36.10 36.10 36 0 0 0
31/05/2018
36.10
 100 36.10 36.10 36.10 0 0 0
30/05/2018
36.10
 100 36.10 36.10 36.10 0 0 0
29/05/2018
36.10
 200 36.10 36.10 35.24 0 0 0
28/05/2018
36.10
 200 36.19 36.19 36.10 0 0 0
25/05/2018
36.19
 200 36.19 36.19 36.19 0 0 0
24/05/2018
36.19
 150 36.19 36.19 36.19 0 0 0
23/05/2018
36.19
 100 35.24 36.19 36.19 0 0 0
22/05/2018
35.24
 200 35.24 35.24 34.29 0 0 0
21/05/2018
35.24
 350 35.24 35.24 34.29 0 0 0
18/05/2018
35.24
 300 33.33 35.24 33.33 0 0 0
17/05/2018
33.33
 200 33.33 34.29 33.33 0 0 0
16/05/2018
33.33
 600 36.10 36.10 33.33 0 0 0
15/05/2018
36.10
 526 36.19 36.19 34.29 0 0 0
14/05/2018
36.19
 530 37.24 37.24 36.19 0 0 0
11/05/2018
37.24
 100 37.33 37.33 37.24 0 0 0
10/05/2018
37.33
 100 37.43 37.43 37.33 0 0 0
09/05/2018
37.43
 202 37.52 37.52 37.43 0 0 0
08/05/2018
37.52
 1,130 37.62 37.62 37.33 0 0 0
07/05/2018
37.62
 800 37.62 37.62 37.62 0 0 0
04/05/2018
37.62
 100 37.62 37.62 37.62 0 0 0
03/05/2018
37.62
 240 37.62 37.62 37.62 0 0 0
02/05/2018
37.62
 224 38.10 38.10 37.62 0 0 0
27/04/2018
38.10
 300 38.10 38.10 38.10 0 0 0
26/04/2018
38.10
 1,300 38.10 38.10 37.14 0 0 0
24/04/2018
38.10
 2,600 35.71 38.10 35.71 0 0 0
23/04/2018
35.71
 600 39.62 39.62 35.71 0 0 0
20/04/2018
39.62
 100 39.62 39.62 39.62 0 0 0
19/04/2018
39.62
 100 39.62 39.62 39.62 0 0 0
18/04/2018
39.62
 200 39.62 39.62 39.62 0 0 0
17/04/2018
39.62
 220 39.81 39.81 39.62 0 0 0
16/04/2018
39.81
 200 39.81 39.81 39.81 0 0 0
13/04/2018
39.81
 200 39.81 39.81 39.81 0 0 0
12/04/2018
39.81
 100 40 40 39.81 0 0 0
11/04/2018
40
 900 40 40 40 0 0 0
10/04/2018
40
 1,900 39.52 40 39.24 0 0 0
09/04/2018
39.52
 300 40 40 39.52 0 0 0
06/04/2018
40
 1,200 40.29 40.29 40 0 0 0
05/04/2018
40.29
 400 40.29 40.29 40 0 0 0
04/04/2018
40.29
 600 40.48 40.48 40.29 0 0 0
03/04/2018
40.48
 500 40.48 40.48 40.48 0 0 0
02/04/2018
40.48
 200 40.48 40.48 40.48 0 0 0
30/03/2018
40.48
 200 40.57 40.57 40.48 0 0 0
29/03/2018
40.57
 700 40.95 40.95 40.57 0 0 0
28/03/2018
40.95
 400 41.90 41.90 40.95 0 0 0
27/03/2018
41.90
 300 42.57 42.57 41.90 0 0 0
26/03/2018
42.57
 1,000 42.57 42.57 42.57 0 0 0
23/03/2018
42.57
 600 42.86 42.86 42.57 0 0 0
22/03/2018
42.86
 300 43.05 43.05 42.86 0 0 0
21/03/2018
43.05
 500 43.05 43.05 43.05 0 0 0
20/03/2018
43.05
 1,500 43.05 43.05 42.95 0 400 -0.0
19/03/2018
43.05
 1,500 43.05 43.05 42.86 0 0 0
16/03/2018
43.05
 1,700 43.05 43.05 42.86 0 0 0
15/03/2018
43.05
 1,000 43.33 43.33 43.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |