Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	4.30	377,600	4.40	4.40	4.30	0	5,100	0
17/03/2026	4.40	457,500	4.50	4.50	4.40	0	13,800	-0.1
16/03/2026	4.50	263,100	4.50	4.50	4.40	5,200	0	0.0
13/03/2026	4.50	293,200	4.50	4.60	4.40	2,700	0	0.0
12/03/2026	4.50	324,000	4.60	4.60	4.40	5,300	0	0.0
11/03/2026	4.60	186,500	4.60	4.60	4.50	19,600	0	0.1
10/03/2026	4.50	490,400	4.40	4.70	4.30	9,200	3,100	0.0
09/03/2026	4.40	1,106,000	4.70	4.70	4.40	9,200	3,100	0.0
06/03/2026	4.80	216,700	4.90	4.90	4.80	0	0	0
05/03/2026	4.90	320,400	4.90	5	4.90	3,200	0	0.0
04/03/2026	4.90	937,000	4.80	5	4.70	0	0	0
03/03/2026	4.70	486,800	4.80	4.90	4.70	0	16,900	-0.1
02/03/2026	4.80	811,800	4.90	4.90	4.70	0	1,000	-0.0
27/02/2026	5	353,400	5.10	5.10	5	0	0	0
26/02/2026	5.10	179,500	5.10	5.10	5	4,700	0	0.0
25/02/2026	5.10	292,200	5.20	5.20	5	11,800	0	0.1
24/02/2026	5.20	213,400	5	5.20	5	0	0	0
23/02/2026	5.10	276,100	5.10	5.20	5	0	0	0
13/02/2026	5.10	322,100	5	5.10	4.90	29,900	0	0.1
12/02/2026	5	254,500	5	5	4.90	200	0	0.0
11/02/2026	5	378,800	4.80	5	4.80	200	3,300	-0.0
10/02/2026	4.80	481,800	4.90	5	4.70	200	30,900	-0.2
09/02/2026	4.90	269,800	5	5.10	4.90	0	42,300	-0.2
06/02/2026	5	562,000	5.20	5.20	5	0	2,700	-0.0
05/02/2026	5.20	137,100	5.20	5.30	5.10	0	2,700	-0.0
04/02/2026	5.20	400,200	5.20	5.30	5.10	0	1,000	-0.0
03/02/2026	5.20	416,800	5.20	5.20	5.10	0	0	0
02/02/2026	5.10	758,900	5.30	5.30	5.10	0	0	0
30/01/2026	5.30	452,300	5.20	5.40	5.20	16,500	0	0.1
29/01/2026	5.20	273,500	5.30	5.30	5.20	41,800	0	0.2
28/01/2026	5.20	507,900	5.20	5.30	5.10	0	0	0
27/01/2026	5.20	222,400	5.30	5.40	5.20	11,500	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

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 (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

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

THỐNG KÊ GIAO DỊCH