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)
23/12/2022
3.10
 215,317 3.10 3.20 3 0 0 0
22/12/2022
3.10
 386,504 2.90 3.10 2.90 0 100 -0.0
21/12/2022
2.90
 382,801 3.10 3.10 2.90 0 0 0
20/12/2022
3.10
 416,711 3.30 3.30 3 0 0 0
19/12/2022
3.30
 349,082 3.30 3.40 3.20 0 0 0
16/12/2022
3.30
 475,091 3.40 3.40 3.20 0 0 0
15/12/2022
3.40
 373,063 3.40 3.50 3.30 0 0 0
14/12/2022
3.40
 383,457 3.30 3.50 3.20 0 0 0
13/12/2022
3.30
 344,430 3.30 3.30 3 0 0 0
12/12/2022
3.30
 609,681 3.30 3.40 3.10 3,000 0 0.0
09/12/2022
3.30
 283,878 3.30 3.40 3.20 0 100 -0.0
08/12/2022
3.30
 479,906 3.10 3.40 3.10 100 0 0.0
07/12/2022
3.10
 673,406 3.40 3.40 3.10 0 0 0
06/12/2022
3.40
 1,332,343 3.70 3.70 3.40 0 0 0
05/12/2022
3.70
 922,139 3.70 3.90 3.60 9,600 6,000 0.0
02/12/2022
3.70
 930,915 3.60 3.70 3.40 100 0 0.0
01/12/2022
3.60
 1,619,479 3.50 3.80 3.50 0 0 0
30/11/2022
3.50
 855,262 3.60 3.70 3.40 100 0 0.0
29/11/2022
3.60
 862,935 3.40 3.60 3.30 3,000 100 0.0
28/11/2022
3.40
 765,807 3.10 3.40 2.90 0 3,800 -0.0
25/11/2022
3.10
 526,258 2.90 3.10 2.80 0 0 0
24/11/2022
2.90
 499,605 2.90 3 2.70 3,000 500 0.0
23/11/2022
2.90
 316,100 3.10 3.20 2.90 0 500 -0.0
22/11/2022
3.10
 988,662 2.90 3.10 2.90 3,100 1,300 0.0
21/11/2022
2.90
 524,119 2.70 2.90 2.70 3,800 0 0.0
18/11/2022
2.70
 655,540 2.60 2.70 2.50 0 0 0
17/11/2022
2.60
 372,176 2.50 2.70 2.50 800 0 0.0
16/11/2022
2.50
 434,889 2.30 2.50 2.10 0 0 0
15/11/2022
2.30
 444,622 2.50 2.50 2.30 1,900 0 0.0
14/11/2022
2.50
 388,952 2.60 2.60 2.40 0 0 0
11/11/2022
2.60
 333,165 2.70 2.90 2.60 0 3,000 -0.0
10/11/2022
2.70
 517,845 3 3 2.70 1,000 0 0.0
09/11/2022
3
 514,492 2.80 3 2.80 2,500 1,000 0.0
08/11/2022
2.80
 193,274 2.80 2.80 2.60 5,200 0 0.0
07/11/2022
2.80
 437,279 3.10 3.10 2.80 6,000 2,500 0.0
04/11/2022
3.10
 325,747 3.30 3.30 3 0 0 0
03/11/2022
3.30
 154,660 3.30 3.30 3.10 0 0 0
02/11/2022
3.30
 294,570 3.30 3.40 3.20 1,400 0 0.0
01/11/2022
3.30
 356,122 3.30 3.40 3.20 2,300 0 0.0
31/10/2022
3.30
 240,087 3.30 3.40 3.10 0 0 0
28/10/2022
3.30
 203,450 3.20 3.40 3.20 0 9,000 -0.0
27/10/2022
3.20
 347,575 3 3.30 2.90 0 8,000 -0.0
26/10/2022
3
 373,631 3.10 3.30 2.90 1,000 0 0.0
25/10/2022
3.10
 771,077 3.40 3.40 3.10 0 0 0
24/10/2022
3.40
 413,069 3.70 3.90 3.40 2,000 0 0.0
21/10/2022
3.70
 326,179 4 4 3.60 1,300 0 0.0
20/10/2022
4
 138,050 4 4 3.80 600 0 0.0
19/10/2022
4
 137,603 4 4.10 3.90 2,000 0 0.0
18/10/2022
4
 326,048 4 4.20 4 0 0 0
17/10/2022
4
 233,412 4 4 3.90 0 0 0
14/10/2022
4
 344,112 3.80 4 3.70 0 0 0
13/10/2022
3.80
 150,451 3.80 3.90 3.70 0 0 0
12/10/2022
3.80
 465,878 3.70 3.90 3.60 0 0 0
11/10/2022
3.70
 470,075 4.10 4.10 3.70 100 300 -0.0
10/10/2022
4.10
 459,147 4.30 4.30 3.90 0 0 0
07/10/2022
4.30
 645,469 4.70 4.70 4.30 0 0 0
06/10/2022
4.70
 199,031 4.70 4.80 4.40 0 0 0
05/10/2022
4.70
 188,851 4.50 4.80 4.60 0 0 0
04/10/2022
4.50
 336,928 4.60 4.90 4.50 0 0 0
03/10/2022
4.60
 243,440 4.90 4.90 4.50 0 0 0
30/09/2022
4.90
 459,598 5 5 4.60 0 0 0
29/09/2022
5
 307,008 5.10 5.30 5 0 0 0
28/09/2022
5.10
 255,286 5.20 5.30 5.10 0 7,200 -0.0
27/09/2022
5.20
 170,261 5.30 5.40 5.20 0 0 0
26/09/2022
5.30
 226,978 5.50 5.50 5.20 1,300 400 0.0
23/09/2022
5.50
 325,055 5.50 5.70 5.50 2,200 0 0.0
22/09/2022
5.50
 200,190 5.50 5.60 5.30 3,600 0 0.0
21/09/2022
5.50
 180,328 5.40 5.50 5.30 0 5,300 -0.0
20/09/2022
5.40
 333,614 5.30 5.60 5.30 0 0 0
19/09/2022
5.30
 544,191 5.70 5.70 5.30 0 50,000 -0.3
16/09/2022
5.70
 320,776 5.80 5.80 5.60 0 20,000 -0.1
15/09/2022
5.80
 259,480 5.80 5.90 5.70 0 30,000 -0.2
14/09/2022
5.80
 297,398 5.90 5.90 5.60 0 62,000 -0.4
13/09/2022
5.90
 139,207 5.90 6 5.80 0 3,000 -0.0
12/09/2022
5.90
 149,144 5.80 6 5.80 5,400 0 0.0
09/09/2022
5.80
 334,362 5.80 5.90 5.70 0 41,500 -0.2
08/09/2022
5.80
 457,189 6 6 5.80 59,600 0 0.4
07/09/2022
6
 426,658 6 6.10 5.90 130,000 0 0.8
06/09/2022
6
 403,522 6.10 6.20 6 0 174,300 -1.0
05/09/2022
6.10
 246,975 6.20 6.30 6.10 400 15,500 -0.1
31/08/2022
6.20
 206,568 6.10 6.20 6 0 0 0
30/08/2022
6.10
 382,762 6.10 6.20 6 0 800 -0.0
29/08/2022
6.10
 623,205 6.30 6.30 5.90 0 0 0
26/08/2022
6.30
 363,460 6.40 6.50 6.30 0 4,500 -0.0
25/08/2022
6.40
 336,465 6.50 6.50 6.30 0 0 0
24/08/2022
6.50
 409,487 6.30 6.50 6.30 0 0 0
23/08/2022
6.30
 521,018 6.20 6.30 5.80 43,600 0 0.3
22/08/2022
6.20
 1,146,980 6.50 6.60 5.90 50,000 92,200 -0.3
19/08/2022
6.50
 378,880 6.60 6.70 6.40 0 0 0
18/08/2022
6.60
 513,525 6.70 6.70 6.50 0 0 0
17/08/2022
6.70
 995,492 6.90 6.90 6.50 1,400 0 0.0
16/08/2022
6.90
 676,985 7 7 6.80 4,400 0 0.0
15/08/2022
7
 663,701 6.90 7.20 6.80 0 0 0
12/08/2022
6.90
 418,555 6.90 7 6.70 0 2,500 -0.0
11/08/2022
6.90
 874,420 6.90 7.20 6.70 0 0 0
10/08/2022
6.90
 720,576 6.90 7.10 6.80 0 0 0
09/08/2022
6.90
 838,907 7 7 6.80 0 0 0
08/08/2022
7
 1,053,390 7.10 7.30 6.80 0 0 0
05/08/2022
7.10
 1,891,029 6.60 7.10 6.60 5,000 0 0.0
04/08/2022
6.60
 874,116 6.40 6.70 6.40 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |