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

5.20
0
(0%)
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
(2025-12-29) 		0.20 4% 10,509,900 -12,400 -0.1
5
5.70
5.20
2 tháng
(2025-11-28) 		-1.40 -21.21% 23,679,800 -87,400 -0.6
5
6.80
5.20
3 tháng
(2025-10-29) 		-0.70 -11.86% 40,605,300 -76,600 -0.5
5
6.80
5.20
6 tháng
(2025-07-31) 		-2.10 -28.77% 96,612,500 -196,500 -1.2
5
7.50
5.20
12 tháng
(2025-02-03) 		0.20 4% 329,755,164 -5,429,200 -31.0
4.90
9.50
5.20
24 tháng
(2024-02-07) 		0.60 13.04% 519,789,260 -5,279,005 -29.6
3.80
9.50
5.20
36 tháng
(2023-02-13) 		1.80 52.94% 695,847,542 -5,426,910 -30.2
3.30
9.50
5.20
60 tháng
(2021-02-22) 		-10.99 -67.88% 1,331,755,780 -3,094,080 -0.9
2.30
17.14
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
4.50
 396,485 4.70 4.70 4.50 0 0 0
07/03/2024
4.60
 584,900 4.50 4.70 4.50 0 0 0
06/03/2024
4.60
 523,833 4.60 4.70 4.50 0 0 0
05/03/2024
4.60
 239,715 4.70 4.70 4.50 0 0 0
04/03/2024
4.70
 490,725 4.60 4.70 4.50 0 0 0
01/03/2024
4.60
 350,380 4.50 4.70 4.50 0 700 -0.0
29/02/2024
4.60
 317,910 4.60 4.70 4.50 0 0 0
28/02/2024
4.60
 653,037 4.70 4.70 4.50 4,500 0 0.0
27/02/2024
4.70
 409,278 4.50 4.70 4.50 0 15,900 -0.1
26/02/2024
4.50
 599,389 4.60 4.70 4.50 0 8,300 -0.0
23/02/2024
4.70
 736,846 4.70 4.80 4.50 0 2,700 -0.0
22/02/2024
4.70
 1,170,797 4.60 4.80 4.60 12,200 0 0.1
21/02/2024
4.70
 300,128 4.70 4.70 4.50 0 0 0
20/02/2024
4.70
 291,088 4.60 4.70 4.60 1,300 0 0.0
19/02/2024
4.60
 241,574 4.60 4.70 4.50 300 2,500 -0.0
16/02/2024
4.60
 176,104 4.60 4.70 4.50 0 300 -0.0
15/02/2024
4.60
 226,388 4.60 4.70 4.50 0 0 0
07/02/2024
4.60
 374,396 4.50 4.60 4.40 0 0 0
06/02/2024
4.50
 212,350 4.40 4.50 4.30 400 0 0.0
05/02/2024
4.40
 172,326 4.50 4.50 4.40 0 800 -0.0
02/02/2024
4.50
 360,062 4.50 4.60 4.40 0 1,700 -0.0
01/02/2024
4.60
 365,183 4.50 4.60 4.40 0 0 0
31/01/2024
4.50
 770,990 4.50 4.70 4.40 0 0 0
30/01/2024
4.60
 287,717 4.60 4.70 4.50 0 400 -0.0
29/01/2024
4.50
 536,793 4.60 4.70 4.50 0 1,900 -0.0
26/01/2024
4.60
 319,825 4.60 4.70 4.50 200 0 0.0
25/01/2024
4.60
 231,899 4.70 4.70 4.50 0 0 0
24/01/2024
4.70
 1,506,300 4.50 4.80 4.40 16,800 13,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |