Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/05/2024	4	200,885	4.20	4.20	4	0	12,600	-0.1
02/05/2024	4.10	621,596	3.90	4.10	3.90	2,100	0	0.0
26/04/2024	3.80	605,201	3.80	3.80	3.60	0	200	-0.0
25/04/2024	3.80	180,300	3.90	3.90	3.70	0	0	0
24/04/2024	3.80	496,106	3.90	3.90	3.60	0	0	0
23/04/2024	3.90	304,766	3.90	3.90	3.70	0	0	0
22/04/2024	3.90	214,112	3.90	4	3.80	13,300	100	0.1
19/04/2024	3.90	194,295	4	4	3.70	0	2,600	-0.0
17/04/2024	4	169,516	4.10	4.10	3.90	0	0	0
16/04/2024	4.10	2,112,148	4.20	4.20	3.80	100	0	0.0
15/04/2024	4.20	276,533	4.30	4.30	4.10	2,600	0	0.0
12/04/2024	4.30	87,850	4.30	4.40	4.30	0	0	0
11/04/2024	4.30	118,651	4.30	4.40	4.20	0	8,600	-0.0
10/04/2024	4.30	126,741	4.40	4.40	4.30	0	0	0
09/04/2024	4.40	257,940	4.30	4.40	4.30	0	0	0
08/04/2024	4.30	109,864	4.40	4.50	4.30	0	5,000	-0.0
05/04/2024	4.50	587,971	4.40	4.50	4.20	8,600	0	0.0
04/04/2024	4.50	353,146	4.50	4.60	4.40	0	0	0
03/04/2024	4.50	164,484	4.50	4.60	4.50	0	0	0
02/04/2024	4.60	222,334	4.60	4.60	4.40	0	0	0
01/04/2024	4.50	151,704	4.50	4.60	4.50	0	0	0
29/03/2024	4.60	437,173	4.50	4.60	4.40	500	200	0.0
28/03/2024	4.40	187,553	4.50	4.50	4.40	0	0	0
27/03/2024	4.50	131,791	4.50	4.60	4.40	0	35	-0.0
26/03/2024	4.50	115,778	4.40	4.50	4.40	0	0	0
25/03/2024	4.40	368,932	4.50	4.60	4.40	0	0	0
22/03/2024	4.50	287,057	4.40	4.60	4.40	200	0	0.0
21/03/2024	4.50	342,277	4.40	4.60	4.40	0	0	0
20/03/2024	4.50	139,161	4.50	4.50	4.40	0	0	0
19/03/2024	4.50	177,850	4.50	4.50	4.40	0	0	0
18/03/2024	4.40	458,584	4.50	4.60	4.30	3,000	1,600	0.0
15/03/2024	4.50	215,291	4.50	4.60	4.40	0	0	0
14/03/2024	4.50	332,879	4.60	4.60	4.50	0	0	0
13/03/2024	4.60	466,983	4.60	4.60	4.40	1,600	0	0.0
12/03/2024	4.60	161,319	4.50	4.60	4.50	0	4,500	-0.0
11/03/2024	4.50	212,480	4.60	4.60	4.50	0	0	0

Page:
<<
4
5
6
>>

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