Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2024	7.20	2,566,542	7.70	7.70	7.20	4,700	149,000	-1.1
23/09/2024	7.70	2,142,123	7.80	7.90	7.50	9,900	110,100	-0.8
20/09/2024	7.80	2,746,635	7.40	7.90	7.40	24,700	50,300	-0.2
19/09/2024	7.60	840,725	7.90	8	7.60	35,700	7,600	0.2
18/09/2024	7.80	3,748,556	6.90	7.90	6.90	159,300	2,000	1.2
17/09/2024	7.30	1,952,160	6.90	7.40	6.90	9,500	9,500	0.0
16/09/2024	7	1,788,986	6.80	7.30	6.80	87,900	4,000	0.6
13/09/2024	7.10	918,893	6.90	7.20	6.70	13,100	9,200	0.0
12/09/2024	7	2,636,638	7.40	7.40	6.70	20,000	0	0.1
11/09/2024	7.40	1,124,638	6.90	7.40	6.80	15,400	14,000	0.0
10/09/2024	6.90	760,778	6.90	7.10	6.70	0	7,400	-0.1
09/09/2024	7	1,342,975	7.30	7.30	7	0	0	0
06/09/2024	7.30	2,151,733	6.80	7.50	6.80	27,900	300	0.2
05/09/2024	6.90	610,362	7	7	6.80	0	500	-0.0
04/09/2024	7	288,431	7.10	7.10	6.80	22,900	0	0.2
30/08/2024	7.10	570,276	7	7.20	6.80	900	6,600	-0.0
29/08/2024	7	1,470,243	7.10	7.30	6.60	23,600	3,700	0.1
28/08/2024	7.20	3,208,334	7	7.20	6.30	11,400	28,800	-0.1
27/08/2024	7	1,027,035	7.10	7.10	6.70	37,300	0	0.3
26/08/2024	7.10	846,005	6.40	7.30	6.40	3,700	3,200	0.0
23/08/2024	7.10	3,210,891	6.30	7.10	6.30	29,800	24,300	0.0
22/08/2024	6.50	1,006,762	6.60	6.80	6.30	0	0	0
21/08/2024	6.60	1,254,258	6.60	6.90	6.40	19,500	7,000	0.1
20/08/2024	6.60	2,694,655	6	6.70	6	13,200	1,400	0.1
19/08/2024	6.20	2,396,418	5.30	6.20	5.30	2,500	19,900	-0.1
16/08/2024	5.70	1,213,722	5.40	5.80	5.40	0	100	-0.0
15/08/2024	5.50	2,211,708	4.90	5.50	4.90	15,900	15,900	0.0
14/08/2024	5	814,275	5	5.10	4.90	19,500	3,800	0.1
13/08/2024	5.10	1,065,656	4.80	5.20	4.80	0	15,700	-0.1
12/08/2024	5	1,232,851	4.90	5	4.80	13,000	2,200	0.1
09/08/2024	5	488,052	5	5	4.70	9,300	100	0.0
08/08/2024	5	573,876	5	5.10	4.90	8,900	900	0.0
07/08/2024	5.10	415,154	5	5.10	4.80	9,000	3,300	0.0
06/08/2024	5	426,847	4.90	5	4.70	0	26,800	-0.1
05/08/2024	4.90	1,189,729	5.10	5.10	4.70	0	6,200	-0.0
02/08/2024	5.20	869,008	5.10	5.20	5	100	0	0.0
01/08/2024	5.10	2,201,524	5	5.20	4.90	31,000	31,100	0.0
31/07/2024	5	814,650	4.90	5	4.80	6,200	3,600	0.0
30/07/2024	4.90	735,541	4.90	4.90	4.80	0	0	0
29/07/2024	4.90	1,004,842	4.80	5	4.70	31,100	28,500	0.0
26/07/2024	4.80	233,901	4.70	4.80	4.70	0	0	0
25/07/2024	4.80	221,635	4.70	4.80	4.60	3,600	0	0.0
24/07/2024	4.80	183,250	4.70	4.80	4.60	0	0	0
23/07/2024	4.70	579,425	4.80	4.80	4.60	0	1,600	-0.0
22/07/2024	4.80	348,233	4.90	4.90	4.70	0	4,000	-0.0
19/07/2024	4.90	846,235	4.80	5	4.80	0	3,000	-0.0
18/07/2024	4.90	526,185	4.80	5	4.80	600	0	0.0
17/07/2024	4.90	584,140	5	5	4.70	11,600	0	0.1
16/07/2024	5	534,704	4.90	5	4.80	14,900	0	0.1
15/07/2024	4.90	170,536	5.10	5.10	4.90	0	0	0
12/07/2024	5	381,130	5.10	5.10	5	0	3,700	-0.0
11/07/2024	5.10	739,892	5	5.10	4.90	0	3,500	-0.0
10/07/2024	5	653,426	5.10	5.10	4.90	0	24,100	-0.1
09/07/2024	5.10	634,906	5	5.10	4.90	0	7,600	-0.0
08/07/2024	5	826,683	5	5	4.80	0	2,800	-0.0
05/07/2024	5	1,136,042	4.90	5	4.80	0	0	0
04/07/2024	4.90	975,364	4.90	5	4.80	30,400	0	0.1
03/07/2024	4.90	171,074	4.80	5	4.80	100	0	0.0
02/07/2024	4.80	638,147	5	5.10	4.80	11,300	100	0.1
01/07/2024	5	286,090	5	5.10	4.90	0	0	0
28/06/2024	5	579,932	5	5.10	4.90	0	1,000	-0.0
27/06/2024	5.10	522,889	5.10	5.10	4.90	0	28,700	-0.1
26/06/2024	5.10	749,529	5.10	5.20	5	0	1,000	-0.0
25/06/2024	5.10	1,765,728	5.20	5.20	5	0	0	0
24/06/2024	5.20	1,699,724	5	5.30	4.90	30,800	0	0.2
21/06/2024	4.90	496,604	5.10	5.10	4.90	0	11,100	-0.1
20/06/2024	5.10	500,905	5	5.20	4.90	0	12,600	-0.1
19/06/2024	5.10	549,797	4.90	5.10	4.90	0	0	0
18/06/2024	5	314,426	4.80	5	4.80	11,100	0	0.1
17/06/2024	4.90	97,049	4.80	4.90	4.80	0	0	0
14/06/2024	4.90	757,505	4.90	5	4.80	12,300	200	0.1
13/06/2024	4.90	688,603	5	5.10	4.90	0	0	0
12/06/2024	5	319,679	5.10	5.10	4.90	0	0	0
11/06/2024	5.10	722,953	5	5.20	4.90	0	1,700	-0.0
10/06/2024	5.10	556,838	5.10	5.20	5	10,500	11,300	-0.0
07/06/2024	5.10	348,064	5	5.10	5	0	0	0
06/06/2024	5.10	762,684	5.20	5.20	5	0	16,700	-0.1
05/06/2024	5.10	450,633	5.10	5.20	5	0	9,400	-0.0
04/06/2024	5.10	1,046,685	5.20	5.30	5	11,300	11,100	0.0
03/06/2024	5.20	2,125,776	4.90	5.20	4.80	20,200	0	0.1
31/05/2024	4.80	711,791	5.10	5.10	4.80	5,900	8,400	-0.0
30/05/2024	5.10	1,238,920	5.20	5.20	4.90	7,100	7,100	-0.0
29/05/2024	5.20	2,459,762	4.90	5.20	4.80	5,000	0	0.0
28/05/2024	4.90	589,755	4.80	4.90	4.80	7,400	0	0.0
27/05/2024	4.80	319,852	4.70	4.80	4.60	3,200	0	0.0
24/05/2024	4.70	596,906	4.80	4.90	4.60	100	10,200	-0.0
23/05/2024	4.80	500,193	4.90	4.90	4.70	0	5,000	-0.0
22/05/2024	4.90	1,131,085	4.90	5	4.70	3,900	800	0.0
21/05/2024	4.90	766,202	4.90	4.90	4.70	13,500	17,500	-0.0
20/05/2024	4.90	1,366,801	4.60	5	4.60	0	0	0
17/05/2024	4.60	450,211	4.60	4.80	4.50	2,500	0	0.0
16/05/2024	4.60	1,094,330	4.70	4.90	4.40	15,500	18,000	-0.0
15/05/2024	4.70	1,498,179	4.90	5.10	4.60	0	0	0
14/05/2024	4.90	2,385,270	4.50	4.90	4.50	2,000	0	0.0
13/05/2024	4.50	1,056,774	4.20	4.50	4.10	18,000	7,700	0.0
10/05/2024	4.20	180,703	4	4.20	4	0	100	-0.0
09/05/2024	4	252,300	4.10	4.20	4	0	0	0
08/05/2024	4.10	162,619	4.20	4.20	4.10	0	0	0
07/05/2024	4.20	312,954	4.20	4.40	4.20	0	2,600	-0.0
06/05/2024	4.20	163,840	4	4.20	4	7,800	0	0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	1.10	19.30%	17,213,100	-15,000	-0.2	5.40 6.80 6.50
2 tháng (2025-10-06)	0.40	6.25%	27,726,300	35,200	0.1	5.40 6.80 6.50
3 tháng (2025-09-05)	-0.30	-4.23%	41,173,700	-464,900	-3.3	5.40 7.10 6.50
6 tháng (2025-06-09)	-1.20	-15%	144,727,300	-64,700	-0.2	5.40 9.10 6.50
12 tháng (2024-12-09)	1.30	23.64%	326,078,874	-5,511,500	-31.3	4.80 9.50 6.50
24 tháng (2023-12-15)	2.50	58.14%	514,487,368	-5,217,505	-29.3	3.80 9.50 6.50
36 tháng (2022-12-20)	3.70	119.35%	693,152,756	-5,249,610	-29.4	2.90 9.50 6.50
60 tháng (2020-12-30)	-22.25	-76.59%	1,311,306,990	-3,058,980	-0.7	2.30 29.05 6.50

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

THỐNG KÊ GIAO DỊCH