Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2025	6	2,768,400	6.10	6.10	5.50	1,200	9,600	-0.0
10/04/2025	5.60	308,400	5.40	5.60	5.40	0	0	0
09/04/2025	5.10	2,900,500	5.10	5.60	5.10	300	13,400	-0.1
08/04/2025	5.60	1,759,600	6.20	6.40	5.60	9,600	800	0.1
04/04/2025	6.20	4,666,200	6.70	6.80	6.20	0	51,200	-0.3
03/04/2025	6.80	6,746,800	7.60	7.80	6.80	18,100	15,700	0.0
02/04/2025	7.50	4,829,900	6.90	7.50	6.80	39,300	0	0.3
01/04/2025	6.90	1,856,700	6.80	7	6.30	13,200	4,600	0.1
31/03/2025	6.80	2,844,400	6.50	7.20	6.40	13,400	46,000	-0.2
28/03/2025	6.60	3,099,900	6.70	7	6.20	0	0	0
27/03/2025	6.70	3,093,100	6.20	6.70	6	4,600	0	0.0
26/03/2025	6.10	1,937,200	5.90	6.10	5.70	25,000	33,000	-0.0
25/03/2025	5.80	3,520,700	5.30	5.80	5.20	0	100	-0.0
24/03/2025	5.30	574,600	5.30	5.40	5.20	0	0	0
21/03/2025	5.30	747,100	5.30	5.40	5.30	0	600	-0.0
20/03/2025	5.30	599,300	5.30	5.50	5.20	26,000	0	0.1
19/03/2025	5.30	228,200	5.40	5.40	5.20	6,900	5,304,000	-29.1
18/03/2025	5.40	544,900	5.40	5.50	5.20	600	0	0.0
17/03/2025	5.40	211,700	5.40	5.50	5.40	0	200	0
14/03/2025	5.40	450,600	5.30	5.40	5.20	0	0	0
13/03/2025	5.40	326,800	5.50	5.50	5.40	0	0	0
12/03/2025	5.50	258,900	5.40	5.60	5.40	0	0	0
11/03/2025	5.40	562,800	5.50	5.60	5.30	0	8,300	-0.0
10/03/2025	5.50	320,800	5.60	5.60	5.40	0	2,100	-0.0
07/03/2025	5.50	670,700	5.60	5.90	5.50	200	19,100	-0.1
06/03/2025	5.60	513,700	5.50	5.60	5.40	3,500	0	0.0
05/03/2025	5.40	763,700	5.60	5.70	5.40	700	0	0.0
04/03/2025	5.60	986,200	5.70	5.80	5.40	16,300	13,000	0.0
03/03/2025	5.70	641,400	5.70	6	5.60	7,700	200	0.0
28/02/2025	5.60	855,000	5.70	6	5.60	0	14,100	-0.1
27/02/2025	5.70	3,366,200	5.30	5.70	5.20	12,000	200	0.1
26/02/2025	5.20	1,110,300	5.10	5.30	5.10	0	11,200	-0.1
25/02/2025	5.10	415,700	5.20	5.20	5	0	0	0
24/02/2025	5.20	482,500	5.20	5.20	5	0	0	0
21/02/2025	5.20	795,000	5.20	5.20	5	10,000	348,100	-1.7
20/02/2025	5.20	407,500	5.30	5.30	5.10	11,000	0	0.1
19/02/2025	5.30	629,500	5.30	5.30	5.10	0	0	0
18/02/2025	5.20	930,800	5.20	5.40	5.10	50,000	0	0.3
17/02/2025	5.20	464,900	5.30	5.30	5.10	1,000	0	0.0
14/02/2025	5.30	235,800	5.20	5.30	5.20	0	0	0
13/02/2025	5.20	754,200	5.20	5.30	5.10	67,300	0	0.4
12/02/2025	5.20	805,158	5.40	5.50	5.20	0	30,100	-0.2
11/02/2025	5.40	1,435,312	5.10	5.50	5.10	35,000	0	0.2
10/02/2025	5.10	134,418	5.10	5.10	5	15,200	0	0.1
07/02/2025	5.10	904,934	4.90	5.30	4.90	65,500	0	0.3
06/02/2025	5	548,903	4.90	5	4.80	15,000	18,400	-0.0
05/02/2025	4.90	295,267	4.90	5	4.90	0	0	0
04/02/2025	5	395,172	4.90	5	4.80	1,100	0	0.0
03/02/2025	5	446,600	4.90	5	4.80	43,400	21,000	0
24/01/2025	5	193,045	4.90	5	4.90	0	0	0
23/01/2025	4.90	297,719	4.90	5	4.80	0	0	0
22/01/2025	4.80	282,044	4.90	5	4.80	0	3,200	-0.0
21/01/2025	4.90	247,001	4.90	5	4.80	5,000	87,200	-0.4
20/01/2025	4.90	947,620	4.90	5	4.80	0	4,200	-0.0
17/01/2025	4.90	980,152	5	5.10	4.80	23,300	0	0.1
16/01/2025	5.10	162,311	5	5.10	5	6,000	0	0.0
15/01/2025	5.10	450,687	5	5.10	4.90	18,600	40,200	-0.1
14/01/2025	5	211,345	5	5.10	5	0	0	0
13/01/2025	5	387,960	5	5.10	4.90	10,000	0	0.1
10/01/2025	5	365,700	5.10	5.20	5	0	9,400	-0.0
09/01/2025	5.10	590,952	5.10	5.20	5.10	0	80,200	-0.4
08/01/2025	5.10	466,565	5	5.10	4.90	0	39,100	-0.2
07/01/2025	5	338,447	5	5.10	4.90	100	34,500	-0.2
06/01/2025	4.90	622,840	5	5.20	4.90	30,000	47,200	-0.1
03/01/2025	5	933,571	5.20	5.30	5	9,200	135,200	-0.6
02/01/2025	5.10	184,445	5.10	5.20	5	100	0	0.0
31/12/2024	5.10	780,311	5.20	5.20	5.10	20,000	24,700	-0.0
30/12/2024	5.20	494,352	5.30	5.40	5.20	0	29,800	-0.2
27/12/2024	5.30	588,281	5.30	5.40	5.20	30,400	17,900	0.1
26/12/2024	5.30	872,663	5.40	5.40	5.20	59,800	6,100	0.3
25/12/2024	5.30	846,754	5.30	5.50	5.20	76,700	0	0.4
24/12/2024	5.30	306,027	5.30	5.40	5.20	30,400	0	0.2

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.50	-10%	7,149,600	65,900	0.3	4.40 5.20 4.50
2 tháng (2026-01-12)	-0.70	-13.46%	18,429,300	-33,900	-0.2	4.40 5.70 4.50
3 tháng (2025-12-15)	-1	-18.18%	26,881,200	300	-0.1	4.40 5.70 4.50
6 tháng (2025-09-15)	-2.40	-34.78%	67,246,500	-18,700	-0.3	4.40 6.90 4.50
12 tháng (2025-03-18)	-0.90	-16.67%	320,267,000	-5,241,800	-29.9	4.40 9.50 4.50
24 tháng (2024-03-25)	0.10	2.27%	520,544,706	-5,209,305	-29.2	3.80 9.50 4.50
36 tháng (2023-03-29)	1.10	32.35%	695,682,026	-5,374,810	-29.9	3.40 9.50 4.50
60 tháng (2021-04-08)	-9.60	-68.07%	1,343,193,830	-3,042,780	-0.7	2.30 16 4.50

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

THỐNG KÊ GIAO DỊCH