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

4.30
-0.10
(-2.27%)
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)
20/10/2015
4.38
 58,900 4.38 4.42 4.33 0 0 0
19/10/2015
4.38
 52,400 4.33 4.38 4.29 0 0 0
16/10/2015
4.33
 57,400 4.24 4.33 4.24 0 0 0
15/10/2015
4.24
 52,700 4.24 4.29 4.24 0 0 0
14/10/2015
4.24
 52,700 4.24 4.29 4.20 0 0 0
13/10/2015
4.24
 56,500 4.24 4.29 4.20 0 0 0
12/10/2015
4.24
 54,500 4.20 4.29 4.20 0 0 0
09/10/2015
4.20
 44,900 4.16 4.20 4.16 0 0 0
08/10/2015
4.16
 33,300 4.16 4.20 4.11 0 0 0
07/10/2015
4.16
 33,900 4.20 4.20 4.16 0 0 0
06/10/2015
4.20
 32,700 4.20 4.24 4.20 0 0 0
05/10/2015
4.20
 36,100 4.16 4.20 4.16 0 0 0
02/10/2015
4.16
 42,800 4.11 4.16 3.98 0 0 0
01/10/2015
4.11
 31,700 4.11 4.16 4.11 0 0 0
30/09/2015
4.11
 37,600 4.11 4.16 4.11 0 0 0
29/09/2015
4.11
 44,000 4.24 4.24 3.85 0 11,800 -0.1
28/09/2015
4.24
 40,700 4.24 4.24 4.20 0 0 0
25/09/2015
4.24
 46,700 4.20 4.29 4.02 0 0 0
24/09/2015
4.20
 45,600 4.11 4.20 4.11 0 0 0
23/09/2015
4.11
 44,800 4.20 4.20 3.80 0 4,400 -0.0
22/09/2015
4.20
 46,900 4.20 4.20 3.85 0 12,000 -0.1
21/09/2015
4.20
 56,900 4.16 4.20 4.16 0 0 0
18/09/2015
4.16
 20,300 4.16 4.29 4.16 0 0 0
17/09/2015
4.16
 27,400 4.60 4.60 4.16 16,400 27,400 -0.1
16/09/2015
4.60
 31,500 4.60 4.69 4.60 0 0 0
15/09/2015
4.60
 41,500 4.60 4.60 4.55 0 0 0
14/09/2015
4.60
 35,900 4.60 4.64 4.55 0 0 0
11/09/2015
4.60
 33,800 4.60 4.60 4.60 0 0 0
10/09/2015
4.60
 35,900 4.60 4.60 4.55 0 0 0
09/09/2015
4.60
 39,069 4.60 4.64 4.55 0 0 0
08/09/2015
4.60
 48,400 4.55 4.60 4.51 0 0 0
07/09/2015
4.55
 42,500 4.55 4.55 4.51 0 0 0
04/09/2015
4.55
 38,100 4.55 4.55 4.51 0 0 0
03/09/2015
4.55
 36,500 4.60 4.60 4.42 0 0 0
01/09/2015
4.60
 45,800 4.55 4.60 4.55 0 0 0
31/08/2015
4.55
 42,100 4.55 4.55 4.47 0 0 0
28/08/2015
4.55
 54,300 4.51 4.60 4.51 0 0 0
27/08/2015
4.51
 42,800 4.47 4.55 4.47 0 0 0
26/08/2015
4.47
 46,200 4.33 4.47 4.33 0 0 0
25/08/2015
4.33
 38,700 4.33 4.38 4.33 0 0 0
24/08/2015
4.33
 59,900 4.38 4.38 4.33 0 0 0
21/08/2015
4.38
 41,350 4.29 4.38 4.24 0 0 0
20/08/2015
4.29
 37,400 4.38 4.38 4.24 0 0 0
19/08/2015
4.38
 42,500 4.38 4.38 4.33 0 0 0
18/08/2015
4.38
 56,100 4.29 4.38 4.29 0 0 0
17/08/2015
4.29
 53,900 4.24 4.38 4.29 0 0 0
14/08/2015
4.24
 51,400 4.20 4.24 4.16 0 0 0
13/08/2015
4.20
 51,200 4.20 4.24 4.16 0 0 0
12/08/2015
4.20
 44,900 4.33 4.33 4.16 0 0 0
11/08/2015
4.33
 39,700 4.73 4.73 4.29 0 7,500 -0.1
10/08/2015
4.73
 53,100 4.69 4.73 4.64 0 0 0
07/08/2015
4.69
 48,700 4.69 4.73 4.64 0 0 0
06/08/2015
4.69
 42,300 4.73 4.78 4.69 0 0 0
05/08/2015
4.73
 46,400 4.64 4.73 4.64 0 0 0
04/08/2015
4.64
 47,500 4.64 4.69 4.55 0 0 0
03/08/2015
4.64
 50,500 4.78 4.78 4.64 0 0 0
31/07/2015
4.78
 51,300 4.86 4.86 4.69 0 0 0
30/07/2015
4.86
 36,500 4.82 4.86 4.69 0 0 0
29/07/2015
4.82
 62,200 4.78 4.82 4.73 0 0 0
28/07/2015
4.78
 64,800 5.08 5.08 4.73 0 0 0
27/07/2015
5.08
 52,300 5.08 5.08 5.00 0 0 0
24/07/2015
5.08
 49,000 4.78 5.08 4.82 0 0 0
23/07/2015
4.78
 61,000 5.13 5.13 4.69 0 0 0
22/07/2015
5.13
 62,200 5.13 5.13 5.00 0 200 -0.0
21/07/2015
5.13
 34,000 5.17 5.17 4.95 0 0 0
20/07/2015
5.17
 70,209 4.91 5.17 4.82 0 0 0
17/07/2015
4.91
 34,000 4.86 4.91 4.86 0 0 0
16/07/2015
4.86
 38,500 4.86 4.91 4.82 0 0 0
15/07/2015
4.86
 35,000 4.86 4.86 4.78 0 0 0
14/07/2015
4.86
 33,000 4.86 4.86 4.82 0 0 0
13/07/2015
4.86
 30,710 4.91 4.91 4.86 0 0 0
10/07/2015
4.91
 24,500 4.86 4.91 4.86 0 0 0
09/07/2015
4.86
 21,000 4.91 4.91 4.55 0 0 0
08/07/2015
4.91
 45,010 4.95 4.95 4.82 0 0 0
07/07/2015
4.95
 43,100 4.95 4.95 4.86 0 100 -0.0
06/07/2015
4.95
 40,000 4.95 4.95 4.86 0 600 -0.0
03/07/2015
4.95
 42,900 4.95 4.95 4.95 0 0 0
02/07/2015
4.95
 33,500 4.95 4.95 4.86 0 0 0
01/07/2015
4.95
 25,100 4.95 4.95 4.91 0 0 0
30/06/2015
4.95
 41,500 4.91 4.95 4.86 0 0 0
29/06/2015
4.91
 35,700 4.86 4.91 4.51 0 100 -0.0
26/06/2015
4.86
 42,100 4.51 4.86 4.51 0 0 0
25/06/2015
4.51
 36,700 4.86 4.86 4.47 0 200 -0.0
24/06/2015
4.86
 30,300 4.82 4.86 4.82 0 0 0
23/06/2015
4.82
 14,200 4.78 4.82 4.78 0 0 0
22/06/2015
4.78
 21,500 4.64 4.78 4.64 0 0 0
19/06/2015
4.64
 26,500 4.51 4.64 4.51 0 0 0
18/06/2015
4.51
 20,500 4.86 4.86 4.47 0 0 0
17/06/2015
4.86
 21,500 4.86 4.86 4.73 0 0 0
16/06/2015
4.86
 24,500 5.04 5.04 4.78 0 0 0
15/06/2015
5.04
 15,700 5.00 5.04 5.00 0 0 0
12/06/2015
5.00
 10,000 5.04 5.04 5.00 0 0 0
11/06/2015
5.04
 15,700 5.00 5.04 4.86 0 600 -0.0
10/06/2015
5.00
 32,400 4.55 5.00 4.55 0 0 0
09/06/2015
4.55
 1,000 5.04 5.04 4.55 0 1,000 -0.0
08/06/2015
5.04
 20,300 5.04 5.04 4.86 0 200 -0.0
05/06/2015
5.04
 27,700 4.60 5.04 4.60 0 0 0
04/06/2015
4.60
 33,900 5.00 5.00 4.55 0 0 0
03/06/2015
5.00
 55,200 4.55 5.00 4.33 0 0 0
02/06/2015
4.55
 24,900 4.42 4.60 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |