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

5.30
0.10
(1.92%)
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)
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
25/05/2023
4.40
 1,226,036 4.60 4.70 4.40 0 0 0
24/05/2023
4.60
 991,846 4.60 4.70 4.50 0 2,000 -0.0
23/05/2023
4.60
 1,497,282 4.50 4.80 4.50 200 3,000 -0.0
22/05/2023
4.50
 2,093,319 4.40 4.60 4.20 0 0 0
19/05/2023
4.40
 2,729,115 4.80 5 4.40 0 15,000 -0.1
18/05/2023
4.80
 1,516,991 4.50 5 4.50 3,000 3,600 -0.0
17/05/2023
4.50
 2,956,506 4.30 4.70 4.20 0 1,500 -0.0
16/05/2023
4.30
 1,001,945 4.40 4.50 4.20 0 3,700 -0.0
15/05/2023
4.40
 2,888,200 4.10 4.50 4.10 15,000 0 0.1
12/05/2023
4.10
 1,434,800 4.10 4.20 4 0 137,600 -0.6
11/05/2023
4.10
 1,954,600 4.10 4.30 4 6,000 0 0.0
10/05/2023
4.10
 2,532,356 3.80 4.10 3.70 4,600 0 0.0
09/05/2023
3.80
 688,919 3.80 3.90 3.60 3,500 0 0.0
08/05/2023
3.80
 1,459,799 3.50 3.80 3.50 0 0 0
05/05/2023
3.50
 484,905 3.50 3.60 3.50 0 0 0
04/05/2023
3.50
 442,501 3.50 3.60 3.40 0 0 0
28/04/2023
3.50
 221,361 3.50 3.60 3.50 0 5 -0.0
27/04/2023
3.50
 430,700 3.40 3.60 3.40 0 10,000 -0.0
26/04/2023
3.40
 91,922 3.50 3.50 3.40 0 0 0
25/04/2023
3.50
 365,830 3.50 3.50 3.40 0 0 0
24/04/2023
3.50
 97,565 3.50 3.50 3.40 0 3,250 -0.0
21/04/2023
3.50
 323,506 3.50 3.50 3.40 0 0 0
20/04/2023
3.50
 83,207 3.50 3.50 3.40 0 0 0
19/04/2023
3.50
 309,337 3.50 3.50 3.40 0 0 0
18/04/2023
3.50
 167,214 3.60 3.60 3.40 0 0 0
17/04/2023
3.60
 269,015 3.50 3.60 3.40 1,100 0 0.0
14/04/2023
3.50
 538,550 3.60 3.70 3.50 0 0 0
13/04/2023
3.60
 367,618 3.50 3.60 3.50 0 0 0
12/04/2023
3.50
 251,742 3.60 3.70 3.50 0 0 0
11/04/2023
3.60
 585,561 3.50 3.70 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |