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

6.50
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
(2025-11-04) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
4.10
 230,450 4.20 4.20 4 0 0 0
30/11/2023
4.20
 300,844 4.20 4.30 4.10 1,000 0 0.0
29/11/2023
4.20
 66,580 4.10 4.30 4.10 100 0 0.0
28/11/2023
4.20
 240,519 4.10 4.20 4 0 5,700 -0.0
27/11/2023
4.20
 107,085 4.30 4.30 4.10 0 0 0
24/11/2023
4.30
 325,223 4.20 4.30 4.10 100 0 0.0
23/11/2023
4.30
 162,455 4.20 4.30 4.20 0 0 0
22/11/2023
4.30
 241,067 4.20 4.30 4.10 0 0 0
21/11/2023
4.30
 330,080 4.20 4.30 4.10 0 0 0
20/11/2023
4.10
 433,632 4.20 4.40 4.10 0 0 0
17/11/2023
4.30
 698,892 4.30 4.40 4.10 0 0 0
16/11/2023
4.30
 551,018 4.10 4.30 4.10 0 0 0
15/11/2023
4.10
 258,626 4.10 4.20 4 0 4,000 -0.0
14/11/2023
4
 211,930 4.10 4.10 4 0 0 0
13/11/2023
4
 251,176 4 4.10 3.90 0 0 0
10/11/2023
4
 430,257 4 4.10 3.90 0 0 0
09/11/2023
4.10
 555,167 4 4.20 4 0 0 0
08/11/2023
4
 415,940 3.80 4 3.80 0 0 0
07/11/2023
3.90
 272,379 3.90 3.90 3.70 0 0 0
06/11/2023
3.90
 139,546 3.80 3.90 3.70 0 0 0
03/11/2023
3.80
 225,400 3.80 3.90 3.70 200 0 0.0
02/11/2023
3.80
 353,800 3.60 3.90 3.60 0 750 -0.0
01/11/2023
3.60
 135,100 3.70 3.80 3.60 2,000 0 0.0
31/10/2023
3.70
 547,700 3.70 3.90 3.60 0 0 0
30/10/2023
3.70
 169,800 3.70 3.70 3.50 0 0 0
27/10/2023
3.70
 295,800 3.60 3.70 3.40 0 0 0
26/10/2023
3.60
 520,400 3.90 3.90 3.60 300 0 0.0
25/10/2023
3.90
 115,700 3.90 4 3.80 0 0 0
24/10/2023
3.90
 129,600 3.80 3.90 3.80 0 0 0
23/10/2023
3.80
 252,300 3.90 4 3.80 0 0 0
20/10/2023
3.90
 346,300 3.70 3.90 3.50 700 0 0.0
19/10/2023
3.70
 265,900 3.80 3.90 3.70 1,000 0 0.0
18/10/2023
3.80
 649,200 4.20 4.30 3.80 100 0 0.0
17/10/2023
4.20
 265,400 4.30 4.40 4.20 0 0 0
16/10/2023
4.30
 294,700 4.40 4.50 4.30 0 0 0
13/10/2023
4.40
 965,000 4.60 4.60 4.20 0 0 0
12/10/2023
4.60
 294,300 4.60 4.70 4.60 0 0 0
11/10/2023
4.60
 287,500 4.70 4.70 4.60 0 0 0
10/10/2023
4.70
 499,000 4.60 4.80 4.60 0 0 0
09/10/2023
4.60
 234,300 4.50 4.60 4.50 500 0 0.0
06/10/2023
4.50
 170,300 4.50 4.60 4.40 400 0 0.0
05/10/2023
4.50
 433,300 4.40 4.70 4.40 0 0 0
04/10/2023
4.40
 361,800 4.50 4.60 4.30 900 0 0.0
03/10/2023
4.50
 404,400 4.90 4.90 4.50 0 0 0
02/10/2023
4.90
 292,800 4.80 4.90 4.70 0 0 0
29/09/2023
4.80
 193,400 4.70 4.80 4.70 0 0 0
28/09/2023
4.70
 444,600 4.70 4.80 4.60 200 0 0.0
27/09/2023
4.70
 814,400 4.90 5 4.50 0 0 0
26/09/2023
4.90
 293,600 5.20 5.40 4.80 200 0 0.0
25/09/2023
5.20
 2,239,500 4.80 5.20 4.80 100 0 0.0
22/09/2023
4.80
 808,300 5 5 4.70 0 700 -0.0
21/09/2023
5
 409,000 5 5.10 4.90 0 0 0
20/09/2023
5
 321,600 4.80 5 4.80 0 0 0
19/09/2023
4.80
 579,600 4.90 4.90 4.80 0 0 0
18/09/2023
4.90
 247,800 4.90 5 4.80 0 0 0
15/09/2023
4.90
 602,000 4.90 5.10 4.90 100 0 0
14/09/2023
4.90
 1,148,800 5.20 5.20 4.90 0 0 0
13/09/2023
5.20
 378,700 5.20 5.30 5.10 500 0 0.0
12/09/2023
5.20
 394,400 5.20 5.30 5.10 0 0 0
11/09/2023
5.20
 730,700 5.30 5.40 5.10 0 0 0
08/09/2023
5.30
 539,800 5.30 5.40 5.20 0 0 0
07/09/2023
5.30
 895,700 5.20 5.40 5.20 3,900 0 0.0
06/09/2023
5.20
 725,300 5.30 5.30 5.10 0 3,700 -0.0
05/09/2023
5.30
 742,300 5.30 5.40 5.20 0 0 0
31/08/2023
5.30
 405,900 5.20 5.30 5.10 0 2,000 -0.0
30/08/2023
5.20
 957,900 5.30 5.30 5.10 0 0 0
29/08/2023
5.30
 506,300 5.30 5.40 5.20 0 0 0
28/08/2023
5.30
 351,700 5.20 5.30 5.10 0 0 0
25/08/2023
5.20
 390,200 5.20 5.30 5.10 1,000 0 0
24/08/2023
5.20
 221,600 5.20 5.30 5.10 0 0 0
23/08/2023
5.20
 393,400 5.20 5.30 5.10 0 0 0
22/08/2023
5.20
 765,900 5.10 5.20 5 0 0 0
21/08/2023
5.10
 983,000 5.20 5.20 4.90 0 0 0
18/08/2023
5.20
 3,312,800 5.70 5.70 5.20 1,000 120,000 -0.7
17/08/2023
5.70
 1,436,100 5.70 5.80 5.60 0 0 0
16/08/2023
5.70
 1,011,800 5.90 6 5.70 0 0 0
15/08/2023
5.90
 1,425,100 5.80 6 5.80 0 0 0
14/08/2023
5.80
 922,200 5.80 5.90 5.70 0 2,100 -0.0
11/08/2023
5.80
 1,255,900 5.70 5.80 5.60 0 0 0
10/08/2023
5.70
 2,148,700 6 6.20 5.70 200 0 0.0
09/08/2023
6
 2,163,800 5.90 6.10 5.80 4,000 0 0.0
08/08/2023
5.90
 2,513,500 5.80 6 5.70 2,400 0 0.0
07/08/2023
5.80
 1,609,600 5.70 5.80 5.60 0 0 0
04/08/2023
5.70
 1,262,200 5.60 5.80 5.60 0 1,000 -0.0
03/08/2023
5.60
 642,500 5.70 5.80 5.60 0 0 0
02/08/2023
5.70
 1,360,400 5.70 5.80 5.60 0 0 0
01/08/2023
5.70
 1,220,300 6 6.10 5.70 0 0 0
31/07/2023
6
 2,769,000 5.80 6.10 5.80 1,000 0 0.0
28/07/2023
5.80
 1,445,100 5.70 5.80 5.50 0 0 0
27/07/2023
5.70
 1,105,100 5.70 5.70 5.50 1,500 0 0.0
26/07/2023
5.70
 613,400 5.60 5.70 5.50 0 0 0
25/07/2023
5.60
 1,148,300 5.80 5.80 5.50 2,000 0 0.0
24/07/2023
5.80
 1,000,700 5.70 5.90 5.60 0 0 0
21/07/2023
5.70
 713,000 5.70 5.80 5.60 0 10,200 -0.1
20/07/2023
5.70
 889,200 5.50 5.70 5.40 0 0 0
19/07/2023
5.50
 1,966,200 5.80 5.80 5.40 1,000 1,500 -0.0
18/07/2023
5.80
 642,600 5.80 5.80 5.60 0 0 0
17/07/2023
5.80
 2,286,200 5.60 6 5.60 4,800 0 0.0
14/07/2023
5.60
 2,258,400 5.40 5.80 5.30 200 0 0.0
13/07/2023
5.40
 725,700 5.30 5.40 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |