Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	5.50	670,840	5.60	5.90	5.50	200	19,100	-0.1
06/03/2025	5.60	513,796	5.50	5.60	5.40	3,500	0	0.0
05/03/2025	5.40	763,951	5.60	5.70	5.40	9,500	0	0.1
04/03/2025	5.60	986,524	5.70	5.80	5.40	16,300	13,000	0.0
03/03/2025	5.70	641,724	5.70	6	5.60	7,700	200	0.0
28/02/2025	5.60	855,168	5.70	6	5.60	0	14,100	-0.1
27/02/2025	5.70	3,366,627	5.30	5.70	5.20	12,000	200	0.1
26/02/2025	5.20	1,110,436	5.10	5.30	5.10	1,000	11,200	-0.1
25/02/2025	5.10	415,776	5.20	5.20	5	0	0	0
24/02/2025	5.20	482,606	5.20	5.20	5	0	0	0
21/02/2025	5.20	795,089	5.20	5.20	5	10,000	348,100	-1.7
20/02/2025	5.20	407,629	5.30	5.30	5.10	11,000	0	0.1
19/02/2025	5.30	629,698	5.30	5.30	5.10	0	0	0
18/02/2025	5.20	930,998	5.20	5.40	5.10	50,000	0	0.3
17/02/2025	5.20	464,999	5.30	5.30	5.10	1,000	0	0.0
14/02/2025	5.30	235,815	5.20	5.30	5.20	0	0	0
13/02/2025	5.20	754,332	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	5.60	855,168	5.70	6	5.60	0	14,100	-0.1
31/01/2025	4	350,000	4.20	4.20	3.90	0	11,200	-0.0
30/01/2025	4	350,000	4.20	4.20	3.90	0	11,200	-0.0
29/01/2025	4	350,000	4.20	4.20	3.90	0	11,200	-0.0
28/01/2025	4	350,000	4.20	4.20	3.90	0	11,200	-0.0
27/01/2025	4	350,000	4.20	4.20	3.90	0	11,200	-0.0
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	20,000	3,200	0.1
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	15,000	-0.1
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	8.50	661,500	8.60	8.70	8.50	0	54,400	-0.5
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
01/01/2025	5.10	780,311	5.20	5.20	5.10	20,000	24,700	-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	0	0	0
23/12/2024	5.30	344,080	5.30	5.40	5.20	49,900	0	0.3
20/12/2024	5.30	551,071	5.30	5.50	5.30	31,800	0	0.2
19/12/2024	5.30	292,290	4.90	5.40	4.90	5,600	0	0.0
18/12/2024	5.40	422,519	5.40	5.50	5.30	1,100	0	0.0
17/12/2024	5.40	387,678	5.20	5.40	5.20	0	0	0
16/12/2024	5.20	649,503	5.30	5.30	5.10	100	0	0.0
13/12/2024	5.20	570,122	5.30	5.40	5.20	200	3,600	-0.0
12/12/2024	5.30	476,425	5.50	5.50	5.30	0	300	-0.0
11/12/2024	5.40	292,219	5.40	5.50	5.40	21,300	0	0.1
10/12/2024	5.40	536,634	5.50	5.60	5.40	8,200	0	0.0
09/12/2024	5.50	700,277	5.50	5.60	5.40	7,600	0	0.0
06/12/2024	5	319,679	5.10	5.10	4.90	0	0	0
05/12/2024	4.20	180,703	4	4.20	4	0	100	-0.0
04/12/2024	4.30	87,850	4.30	4.40	4.30	0	0	0
03/12/2024	4.60	161,319	4.50	4.60	4.50	0	4,500	-0.0
02/12/2024	4.60	374,396	4.50	4.60	4.40	0	0	0
29/11/2024	4	350,000	4.20	4.20	3.90	0	11,200	-0.0
28/11/2024	4	350,000	4.20	4.20	3.90	0	11,200	-0.0
27/11/2024	4	350,000	4.20	4.20	3.90	0	11,200	-0.0
26/11/2024	4	350,000	4.20	4.20	3.90	0	11,200	-0.0
25/11/2024	5.20	1,010,669	5.20	5.30	5	11,200	43,800	-0.2
22/11/2024	5.20	419,495	5.40	5.40	5.20	0	2,800	-0.0
21/11/2024	5.40	185,840	5.40	5.50	5.30	0	11,500	-0.1
20/11/2024	5.40	788,671	5.40	5.60	5.30	19,800	9,100	0.1
19/11/2024	5.40	657,926	5.40	5.50	5.30	18,600	24,800	-0.0
18/11/2024	5.40	2,712,283	6	6	5.40	118,000	19,200	0.5
15/11/2024	6	472,804	6	6	5.70	11,800	6,600	0.0
14/11/2024	6	341,181	6.20	6.20	6	6,100	6,700	-0.0
13/11/2024	6.20	473,492	6.20	6.30	6.10	0	15,400	-0.1
12/11/2024	6.20	330,167	6.30	6.40	6.20	0	1,000	-0.0
11/11/2024	6.40	1,299,735	6.50	6.50	6.20	0	6,600	-0.0
08/11/2024	6.50	626,850	6.30	6.50	6.30	0	37,400	-0.2
07/11/2024	6.40	1,986,131	6.30	6.70	6.20	100	181,015	-1.2
06/11/2024	6.40	651,519	6.40	6.50	6.20	200	14,100	-0.1
05/11/2024	6.40	1,314,920	6.70	6.70	6.30	26,700	23,000	0.0
04/11/2024	6.70	738,417	6.40	6.70	6.30	0	9,700	-0.1
01/11/2024	6.50	949,747	6.50	6.60	6.30	9,800	70,100	-0.4
31/10/2024	6.50	2,137,651	6.20	6.80	6.20	80,200	124,900	-0.3
30/10/2024	6.20	454,891	6.30	6.30	6	0	10,600	-0.1
29/10/2024	6.30	237,271	6.20	6.40	6.20	100	17,500	-0.1
28/10/2024	6.20	259,610	6.10	6.20	6	46,900	0	0.3
25/10/2024	6.20	373,012	6.10	6.30	6.10	16,000	0	0.1
24/10/2024	6.30	436,377	6.30	6.30	6.10	64,500	200	0.4
23/10/2024	6.30	582,716	6.20	6.30	6	41,900	900	0.3
22/10/2024	6.20	1,397,631	6.20	6.30	5.90	151,900	0	0.9
21/10/2024	6.30	870,539	6.40	6.40	6	129,400	50,600	0.5

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 (2026-08-19)	-0.30	-6.98%	3,533,200	-74,500	-0.3	4 5.10 4
2 tháng (2026-07-20)	-0.60	-13.04%	7,869,300	-69,600	-0.3	4 5.10 4
3 tháng (2026-06-22)	-1.30	-24.53%	12,782,300	-133,200	-0.6	4 5.30 4
6 tháng (2026-03-23)	0	0%	38,432,700	-136,100	-0.6	4 5.60 4
12 tháng (2025-09-23)	-2.50	-38.46%	106,051,500	-172,700	-0.9	4 6.80 4
24 tháng (2024-09-30)	-3.20	-44.44%	449,074,828	-6,202,570	-35.3	4 9.50 4
36 tháng (2023-10-04)	-0.40	-9.09%	618,049,999	-5,933,355	-33.4	3.10 9.50 4
60 tháng (2021-10-14)	-5.81	-59.22%	1,195,251,633	-4,557,980	-10.7	2.30 16 4

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

THỐNG KÊ GIAO DỊCH