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)
17/10/2017
24.10
 25,000 24.57 24.57 24.10 0 1,000 -0.0
16/10/2017
24.57
 21,900 24.67 24.86 24.57 0 0 0
13/10/2017
24.67
 34,300 24.57 24.67 24.10 800 0 0.0
12/10/2017
24.57
 14,200 24.38 24.57 24.38 0 0 0
11/10/2017
24.38
 39,824 23.71 24.48 23.71 0 0 0
10/10/2017
23.71
 40,850 22.95 23.71 22.95 0 0 0
09/10/2017
22.95
 47,300 22.29 22.95 22.19 0 0 0
06/10/2017
22.29
 42,816 21.90 22.38 21.81 1,200 0 0.0
05/10/2017
21.90
 51,674 21.33 22.10 21.24 400 74 0.0
04/10/2017
21.33
 68,800 20.95 21.52 20.86 0 0 0
03/10/2017
20.95
 72,203 20.38 21.33 20.29 1,000 0 0.0
02/10/2017
20.38
 71,300 19.52 20.38 19.43 1,000 0 0.0
29/09/2017
19.52
 67,900 18.76 19.62 18.67 0 0 0
28/09/2017
18.76
 54,000 18.38 19.05 18.76 0 0 0
27/09/2017
18.38
 41,500 16.95 18.57 18.29 0 0 0
26/09/2017
16.95
 20,400 15.43 16.95 16.95 0 0 0
25/09/2017
15.43
 2,910 14.10 15.43 15.14 0 10 -0.0
22/09/2017
14.10
 26,700 12.86 14.10 13.81 0 0 0
21/09/2017: Quyền mua cổ phiếu: 1/5 Giá: 10 (Volume + 500%, Ratio=5)
21/09/2017
12.86
 12,100 11.73 12.86 12.86 0 0 0
20/09/2017
11.73
 31,600 11.68 11.78 11.58 0 0 0
19/09/2017
11.68
 30,100 11.53 11.68 11.53 0 0 0
18/09/2017
11.53
 34,400 11.53 11.58 11.53 0 0 0
15/09/2017
11.53
 100,101 11.29 11.53 11.19 0 0 0
14/09/2017
11.29
 101,000 11.24 11.44 10.94 0 0 0
13/09/2017
11.24
 97,600 11.19 11.39 11.14 0 0 0
12/09/2017
11.19
 96,000 10.99 11.19 10.94 0 0 0
11/09/2017
10.99
 107,300 11.04 11.09 10.94 0 0 0
08/09/2017
11.04
 89,700 11.04 11.19 10.94 0 0 0
07/09/2017
11.04
 110,449 10.90 11.19 10.85 0 0 0
06/09/2017
10.90
 100,750 10.90 11.04 10.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |