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

4.30
-0.10
(-2.27%)
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
(2026-02-23) 		-0.60 -11.76% 6,750,500 46,800 0.2
4.40
5.20
4.40
2 tháng
(2026-01-16) 		-0.90 -16.67% 16,571,900 39,400 0.2
4.40
5.70
4.40
3 tháng
(2025-12-17) 		-1.10 -19.64% 26,811,300 61,400 0.3
4.40
5.70
4.40
6 tháng
(2025-09-18) 		-2.20 -32.84% 65,162,600 -92,100 -0.8
4.40
6.80
4.40
12 tháng
(2025-03-24) 		-0.80 -15.09% 318,703,800 37,200 -0.9
4.40
9.50
4.40
24 tháng
(2024-03-27) 		0 0% 520,616,296 -5,201,405 -29.2
3.80
9.50
4.40
36 tháng
(2023-04-03) 		1.10 32.35% 695,672,575 -5,367,910 -29.9
3.40
9.50
4.40
60 tháng
(2021-04-12) 		-8.93 -66.49% 1,343,743,404 -3,034,880 -0.6
2.30
16
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
5.30
 638,700 5.40 5.50 5.20 0 0 0
11/07/2023
5.40
 1,226,900 5.40 5.60 5.30 120,000 0 0.6
10/07/2023
5.40
 2,216,000 5.20 5.40 5.10 0 0 0
07/07/2023
5.20
 554,200 5.10 5.20 5 0 0 0
06/07/2023
5.10
 289,300 5.10 5.20 5 0 0 0
05/07/2023
5.10
 806,978 5.20 5.30 5.10 0 1,000 -0.0
04/07/2023
5.20
 629,247 5 5.30 5 0 2,000 -0.0
03/07/2023
5
 342,842 4.90 5.10 4.90 0 0 0
30/06/2023
4.90
 352,449 5 5.10 4.90 0 0 0
29/06/2023
5
 459,474 5.10 5.10 4.90 0 0 0
28/06/2023
5.10
 870,210 5.30 5.30 5 0 0 0
27/06/2023
5.30
 1,878,081 5 5.40 5 0 0 0
26/06/2023
5
 667,868 5.10 5.10 4.90 0 0 0
23/06/2023
5.10
 661,562 5.10 5.30 4.90 0 0 0
22/06/2023
5.10
 296,531 5 5.10 4.90 0 0 0
21/06/2023
5
 515,118 4.90 5 4.90 2,600 0 0.0
20/06/2023
4.90
 577,685 4.70 4.90 4.60 0 0 0
19/06/2023
4.70
 1,552,242 5.10 5.20 4.70 0 0 0
16/06/2023
5.10
 845,501 5.10 5.20 5 0 0 0
15/06/2023
5.10
 1,299,722 5 5.20 4.90 0 0 0
14/06/2023
5
 1,924,544 5.40 5.50 5 0 0 0
13/06/2023
5.40
 1,676,432 5.30 5.60 5.30 0 0 0
12/06/2023
5.30
 890,600 5.20 5.50 5.20 0 0 0
09/06/2023
5.20
 276,844 5.30 5.40 5.10 0 10,000 -0.1
08/06/2023
5.30
 1,568,959 5.60 5.70 5.30 0 6,000 -0.0
07/06/2023
5.60
 1,466,702 5.40 5.70 5.40 0 0 0
06/06/2023
5.40
 1,592,960 5.20 5.60 5.10 0 6,000 -0.0
05/06/2023
5.20
 1,347,041 5.30 5.40 5 0 2,000 -0.0
02/06/2023
5.30
 1,745,798 5.50 5.80 5.20 3,000 0 0.0
01/06/2023
5.50
 2,339,322 5 5.50 4.90 1,000 0 0.0
31/05/2023
5
 1,961,168 5 5.20 4.90 0 0 0
30/05/2023
5
 727,372 5 5.10 4.80 2,000 0 0.0
29/05/2023
5
 1,792,830 4.60 5 4.60 0 0 0
26/05/2023
4.60
 723,591 4.40 4.70 4.40 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |