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

5.30
0.10
(1.92%)
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% 10,732,300 -900 -0.0
5
5.70
5.20
2 tháng
(2025-12-01) 		-1.40 -21.21% 23,238,100 -76,400 -0.5
5
6.80
5.20
3 tháng
(2025-10-30) 		-0.80 -13.33% 39,914,000 -65,100 -0.5
5
6.80
5.20
6 tháng
(2025-08-01) 		-1.90 -26.76% 95,725,300 -225,800 -1.4
5
7.50
5.20
12 tháng
(2025-02-03) 		0.20 4% 329,977,564 -5,417,700 -30.9
4.90
9.50
5.20
24 tháng
(2024-02-15) 		0.60 13.04% 519,637,264 -5,267,505 -29.5
3.80
9.50
5.20
36 tháng
(2023-02-13) 		1.80 52.94% 696,069,942 -5,415,410 -30.1
3.30
9.50
5.20
60 tháng
(2021-02-23) 		-11.94 -69.67% 1,331,977,880 -3,082,580 -0.8
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)
05/09/2017
10.90
 108,400 10.75 10.99 10.60 0 0 0
01/09/2017
10.75
 35,800 10.90 10.90 10.75 0 0 0
31/08/2017
10.90
 106,070 10.90 10.99 10.85 0 0 0
30/08/2017
10.90
 86,700 10.94 10.99 10.85 0 0 0
29/08/2017
10.94
 85,600 11.44 11.48 10.85 0 0 0
28/08/2017
11.44
 99,000 11.53 11.58 11.34 0 0 0
25/08/2017
11.53
 125,600 12.02 12.22 11.48 0 0 0
24/08/2017
12.02
 106,910 11.78 12.17 11.68 0 0 0
23/08/2017
11.78
 75,520 11.88 11.98 11.68 0 0 0
22/08/2017
11.88
 90,450 11.58 11.88 11.24 0 0 0
21/08/2017
11.58
 102,400 11.14 11.73 11.09 0 0 0
18/08/2017
11.14
 69,927 10.70 11.19 10.65 0 0 0
17/08/2017
10.70
 64,895 10.75 10.80 10.65 0 0 0
16/08/2017
10.75
 48,900 10.80 10.90 10.75 0 0 0
15/08/2017
10.80
 64,600 10.90 10.90 10.80 0 0 0
14/08/2017
10.90
 82,100 10.90 10.99 10.85 0 0 0
11/08/2017
10.90
 86,800 10.90 10.94 10.85 0 0 0
10/08/2017
10.90
 93,400 10.94 11.04 10.80 0 0 0
09/08/2017
10.94
 76,400 11.04 11.09 10.94 0 0 0
08/08/2017
11.04
 79,562 10.99 11.14 10.94 0 0 0
07/08/2017
10.99
 92,500 10.99 11.09 10.94 0 0 0
04/08/2017
10.99
 81,600 11.14 11.19 10.94 0 0 0
03/08/2017
11.14
 85,400 11.14 11.19 11.04 0 0 0
02/08/2017
11.14
 89,711 11.09 11.14 10.90 11 0 0.0
01/08/2017
11.09
 95,300 11.04 11.24 11.04 0 0 0
31/07/2017
11.04
 91,100 11.04 11.09 10.99 0 0 0
28/07/2017
11.04
 96,000 11.04 11.09 11.04 0 0 0
27/07/2017
11.04
 102,400 11.09 11.14 11.04 0 0 0
26/07/2017
11.09
 109,210 10.90 11.14 10.85 0 0 0
25/07/2017
10.90
 111,652 10.90 10.99 10.85 0 0 0
24/07/2017
10.90
 125,200 10.90 10.99 10.85 0 0 0
21/07/2017
10.90
 111,800 10.94 10.99 10.90 0 0 0
20/07/2017
10.94
 120,427 10.94 10.99 10.85 0 0 0
19/07/2017
10.94
 107,600 10.90 10.99 10.85 0 0 0
18/07/2017
10.90
 122,452 10.90 10.94 10.85 0 0 0
17/07/2017
10.90
 125,200 10.94 10.99 10.90 0 0 0
14/07/2017
10.94
 132,200 10.99 11.04 10.94 0 0 0
13/07/2017
10.99
 138,800 10.99 11.04 10.90 0 0 0
12/07/2017
10.99
 153,400 10.70 10.99 10.70 0 0 0
11/07/2017
10.70
 117,500 10.75 10.85 10.70 0 700 -0.0
10/07/2017
10.75
 105,852 10.75 10.80 10.70 0 0 0
07/07/2017
10.75
 107,520 10.75 10.90 10.70 0 0 0
06/07/2017
10.75
 133,357 10.60 10.90 10.55 0 0 0
05/07/2017
10.60
 158,200 10.85 10.85 10.60 0 1,000 -0.0
04/07/2017
10.85
 170,200 11.04 11.04 10.85 0 0 0
03/07/2017
11.04
 137,900 11.39 11.39 10.94 0 0 0
30/06/2017
11.39
 719,288 11.14 11.98 11.14 800 0 0.0
29/06/2017
11.14
 145,400 10.55 11.29 10.41 900 0 0.0
28/06/2017
10.55
 100,200 10.06 10.65 9.96 0 0 0
27/06/2017
10.06
 126,200 10.06 10.11 9.96 0 0 0
26/06/2017
10.06
 146,600 10.31 10.36 9.96 0 0 0
23/06/2017
10.31
 141,300 10.01 10.41 10.01 0 0 0
22/06/2017
10.01
 106,300 9.52 10.11 9.47 0 0 0
21/06/2017
9.52
 114,560 9.62 9.67 9.03 0 0 0
20/06/2017
9.62
 114,800 9.37 9.62 8.98 0 0 0
19/06/2017
9.37
 147,310 8.98 9.37 8.93 0 0 0
16/06/2017
8.98
 145,200 8.79 8.98 8.54 0 0 0
15/06/2017
8.79
 104,900 8.69 8.88 8.44 0 0 0
14/06/2017
8.69
 179,500 8.34 8.69 7.71 0 0 0
13/06/2017
8.34
 158,100 8.25 8.34 7.95 0 0 0
12/06/2017
8.25
 211,865 7.75 8.25 7.71 0 0 0
09/06/2017
7.75
 169,089 7.07 7.75 6.97 0 0 0
08/06/2017
7.07
 214,000 6.63 7.17 6.58 0 0 0
07/06/2017
6.63
 196,600 6.87 6.87 6.58 0 0 0
06/06/2017
6.87
 236,010 6.28 6.87 6.14 0 0 0
05/06/2017
6.28
 220,900 5.74 6.28 5.55 0 0 0
02/06/2017
5.74
 342,663 5.25 5.74 5.20 0 169,000 -1.8
01/06/2017
5.25
 103,200 5.35 5.35 5.06 0 1,100 -0.0
31/05/2017
5.35
 273,600 4.91 5.40 4.81 0 63,200 -0.6
30/05/2017
4.91
 111,300 5.06 5.06 4.81 0 700 -0.0
29/05/2017
5.06
 148,100 5.06 5.06 4.86 0 2,300 -0.0
26/05/2017
5.06
 175,000 5.35 5.35 4.86 0 0 0
25/05/2017
5.35
 148,000 5.40 5.40 5.30 0 0 0
24/05/2017
5.40
 239,500 5.35 5.45 5.20 0 0 0
23/05/2017
5.35
 230,300 4.96 5.45 4.91 0 0 0
22/05/2017
4.96
 162,000 4.61 4.96 4.61 0 0 0
19/05/2017
4.61
 115,200 4.61 4.61 4.22 0 0 0
18/05/2017
4.61
 50,700 4.96 4.96 4.61 0 0 0
17/05/2017
4.96
 19,300 5.06 5.06 4.96 0 0 0
16/05/2017
5.06
 19,300 5.20 5.20 5.06 0 0 0
15/05/2017
5.20
 3,500 5.20 5.20 5.20 0 0 0
12/05/2017
5.20
 8,200 5.25 5.25 5.20 0 0 0
11/05/2017
5.25
 2,800 5.25 5.35 5.25 0 0 0
10/05/2017
5.25
 2,500 5.25 5.30 5.25 0 0 0
09/05/2017
5.25
 1,600 5.35 5.35 5.20 0 0 0
08/05/2017
5.35
 1,300 5.30 5.35 5.30 0 0 0
05/05/2017
5.30
 536 5.30 5.30 5.30 0 0 0
04/05/2017
5.30
 1,700 5.30 5.30 5.25 0 0 0
03/05/2017
5.30
 1,000 5.40 5.40 5.30 0 0 0
28/04/2017
5.40
 1,600 5.35 5.40 5.35 0 0 0
27/04/2017
5.35
 300 5.35 5.35 5.35 0 0 0
26/04/2017
5.35
 1,300 5.45 5.45 5.35 0 0 0
25/04/2017
5.45
 1,200 5.50 5.50 5.40 0 0 0
24/04/2017
5.50
 1,200 5.50 5.50 5.50 0 0 0
21/04/2017
5.50
 1,100 5.50 5.50 5.45 0 0 0
20/04/2017
5.50
 1,800 5.50 5.50 5.50 0 0 0
19/04/2017
5.50
 1,600 5.64 5.64 5.50 0 0 0
18/04/2017
5.64
 1,600 5.64 5.64 5.64 0 0 0
17/04/2017
5.64
 1,300 5.64 5.64 5.64 0 0 0
14/04/2017
5.64
 1,200 5.60 5.64 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |