Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	5.20	222,400	5.30	5.40	5.20	0	0	0.1
26/01/2026	5.20	347,200	5.40	5.50	5	0	52,700	-0.3
23/01/2026	5.40	466,600	5.60	5.60	5.40	0	0	0
22/01/2026	5.60	610,600	5.60	5.70	5.50	0	100	-0.0
21/01/2026	5.50	502,600	5.70	5.80	5.40	50,900	0	0.3
20/01/2026	5.70	1,566,300	5.40	5.90	5.40	0	6,900	-0.0
19/01/2026	5.40	440,300	5.40	5.50	5.30	1,000	6,200	-0.0
16/01/2026	5.40	449,700	5.40	5.50	5.20	0	10,800	-0.1
15/01/2026	5.40	197,100	5.50	5.50	5.30	10,000	71,300	-0.3
14/01/2026	5.50	1,155,500	5.10	5.60	5.10	5,600	0	0.0
13/01/2026	5.10	574,800	5.20	5.30	5.10	0	9,800	-0.0
12/01/2026	5.20	486,300	5.10	5.20	5	100	0	0.0
09/01/2026	5.10	387,900	5.10	5.20	5	500	0	0.0
08/01/2026	5.10	267,200	5.10	5.20	5	45,000	0	0.2
07/01/2026	5.10	483,600	5.10	5.20	5	35,300	0	0.2
06/01/2026	5.10	502,000	5.10	5.20	5	200	0	0.0
05/01/2026	5.10	334,500	5.10	5.20	5	0	0	0
31/12/2025	5	328,400	5.10	5.20	5	0	0	0
30/12/2025	5.10	510,400	5.10	5.20	5	0	0	0
29/12/2025	5	898,900	5.20	5.30	5	0	3,200	-0.0
26/12/2025	5.10	949,300	5.10	5.30	5	0	3,800	-0.0
25/12/2025	5.20	700,100	5.40	5.50	5.20	7,000	0	0.0
24/12/2025	5.40	361,500	5.50	5.50	5.30	0	0	0
23/12/2025	5.40	319,400	5.50	5.60	5.40	0	0	0
22/12/2025	5.50	596,100	5.40	5.60	5.40	11,700	0	0.1
19/12/2025	5.40	628,700	5.60	5.60	5.40	0	0	0
18/12/2025	5.60	271,000	5.60	5.70	5.50	0	5,300	-0.0
17/12/2025	5.60	286,700	5.70	5.70	5.50	0	0	0
16/12/2025	5.70	333,700	5.60	5.70	5.40	0	50,800	-0.3
15/12/2025	5.50	292,500	5.60	5.70	5.50	0	2,400	-0.0
12/12/2025	5.60	203,400	5.90	5.90	5.50	1,000	24,700	-0.1
11/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 10/6 Giá: 10 (Volume + 60%, Ratio=0.60)
11/12/2025	5.80	1,020,900	5.90	6	5.70	2,000	19,000	-0.1
10/12/2025	6.10	1,086,100	6.10	6.40	5.90	34,700	5,000	0.2
09/12/2025	6.20	975,500	6.50	6.50	6.10	42,100	1,200	0.2
08/12/2025	6.50	522,700	6.50	6.60	6.50	0	1,000	-0.0
05/12/2025	6.50	493,600	6.60	6.60	6.40	1,000	4,000	-0.0
04/12/2025	6.50	898,800	6.80	6.80	6.50	0	5,000	-0.0
03/12/2025	6.80	434,800	6.80	6.90	6.80	8,000	4,700	0.0
02/12/2025	6.80	1,812,200	6.60	7.20	6.50	10,500	66,600	-0.4
01/12/2025	6.60	318,800	6.70	6.70	6.50	0	0	0
28/11/2025	6.60	664,100	6.80	6.80	6.50	5,200	4,700	0.0
27/11/2025	6.80	378,300	6.60	6.80	6.50	200	0	0.0
26/11/2025	6.60	618,600	6.60	6.60	6.30	19,500	0	0.1
25/11/2025	6.50	707,600	6.40	6.80	6.40	8,200	10,000	-0.0
24/11/2025	6.70	557,500	6.80	6.90	6.60	2,900	37,500	-0.2
21/11/2025	6.80	1,287,700	6.70	6.90	6.50	6,700	0	0.0
20/11/2025	6.60	917,700	6.80	6.90	6.50	13,000	5,700	0.0
19/11/2025	6.70	2,239,400	6.30	6.80	6	68,500	0	0.4
18/11/2025	6.30	1,642,200	6.10	6.50	6	0	68,500	-0.4
17/11/2025	6	1,676,900	5.50	6	5.40	5,700	0	0.0
14/11/2025	5.50	201,600	5.40	5.50	5.40	0	0	0
13/11/2025	5.40	355,200	5.40	5.60	5.40	0	0	0
12/11/2025	5.50	226,700	5.50	5.50	5.30	0	0	0
11/11/2025	5.40	843,200	5.50	5.60	5.30	0	0	0
10/11/2025	5.50	305,200	5.60	5.60	5.50	0	0	0
07/11/2025	5.60	609,000	5.70	5.80	5.50	17,300	0	0.1
06/11/2025	5.70	137,600	5.80	5.80	5.60	0	17,300	-0.1
05/11/2025	5.80	601,900	5.80	5.90	5.70	2,400	2,400	-0.0
04/11/2025	5.70	676,900	5.60	5.80	5.50	34,300	0	0.2
03/11/2025	5.60	378,500	5.70	5.80	5.60	9,400	0	0.1
31/10/2025	5.70	708,200	6	6	5.70	0	33,500	-0.2
30/10/2025	6	941,900	6	6.20	6	0	2,400	-0.0
29/10/2025	5.90	913,700	5.40	5.90	5.40	0	0	0
28/10/2025	5.40	511,300	5.40	5.50	5.30	58,300	0	0.3
27/10/2025	5.40	451,700	5.50	5.60	5.40	0	57,500	-0.3
24/10/2025	5.50	196,000	5.60	5.60	5.40	2,500	2,500	0
23/10/2025	5.50	235,800	5.60	5.70	5.50	0	0	0
22/10/2025	5.60	445,200	5.60	5.70	5.50	0	0	0
21/10/2025	5.50	591,000	5.40	5.70	5.40	5,400	0	0.0
20/10/2025	5.40	810,000	6	6	5.40	55,000	0	0.3
17/10/2025	6	505,800	6.10	6.10	6	0	0	0
16/10/2025	6.10	457,500	6.10	6.10	6	0	0	0
15/10/2025	6.10	281,900	6.10	6.10	6	0	0	0
14/10/2025	6.10	673,900	6.20	6.30	6.10	0	66,500	-0.4
13/10/2025	6.20	600,800	6.30	6.30	6.10	300	0	0.0
10/10/2025	6.30	241,400	6.20	6.30	6.20	0	0	0
09/10/2025	6.20	438,100	6.20	6.40	6.20	0	0	0
08/10/2025	6.20	230,900	6.40	6.50	6.20	0	0	0
07/10/2025	6.30	403,700	6.30	6.50	6.20	0	0	0
06/10/2025	6.40	495,900	6.20	6.40	6.20	81,700	0	0.5
03/10/2025	6.20	715,700	6.30	6.30	6.10	0	32,200	-0.2
02/10/2025	6.30	189,700	6.50	6.50	6.30	0	0	0
01/10/2025	6.40	253,100	6.40	6.50	6.20	0	30,800	-0.2
30/09/2025	6.40	602,600	6.40	6.50	6.20	10,200	24,800	-0.1
29/09/2025	6.40	539,300	6.50	6.60	6.40	22,000	0	0.1
26/09/2025	6.50	240,100	6.70	6.70	6.50	20,000	0	0.1
25/09/2025	6.60	282,100	6.60	6.70	6.50	25,200	0	0.2
24/09/2025	6.60	231,500	6.50	6.60	6.40	2,400	11,700	-0.1
23/09/2025	6.50	320,800	6.40	6.60	6.40	300	13,500	-0.1
22/09/2025	6.50	592,800	6.50	6.60	6.40	0	93,000	-0.6
19/09/2025	6.50	414,100	6.70	6.80	6.50	0	11,800	-0.1
18/09/2025	6.70	416,000	6.60	6.70	6.50	0	18,700	-0.1
17/09/2025	6.60	536,600	6.80	6.80	6.60	35,500	0	0.2
16/09/2025	6.80	655,100	6.90	7.10	6.70	11,000	4,100	0.0
15/09/2025	6.90	1,448,500	6.60	7.10	6.50	131,200	92,300	0.2
12/09/2025	6.50	461,300	6.70	6.80	6.50	200	13,200	-0.1
11/09/2025	6.70	642,100	6.70	6.70	6.40	4,600	50,900	-0.3
10/09/2025	6.70	488,000	6.80	6.90	6.60	0	40,300	-0.3
09/09/2025	6.80	546,300	6.80	6.90	6.60	21,700	0	0.1
08/09/2025	6.80	1,002,300	7.20	7.20	6.70	2,000	478,600	-3.3

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH