Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	4.50	214,200	4.60	4.70	4.50	0	3,600	0
28/04/2026	4.60	121,500	4.60	4.70	4.50	0	20,700	0
27/04/2026	4.70	144,200	4.60	4.70	4.50	0	0	0
24/04/2026	4.70	144,200	4.60	4.70	4.50	0	0	0
23/04/2026	4.70	355,100	4.60	4.70	4.50	0	3,200	0
22/04/2026	4.60	255,100	4.60	4.70	4.50	0	24,500	0
21/04/2026	4.60	425,300	4.60	4.70	4.60	0	0	0
20/04/2026	4.60	130,800	4.50	4.60	4.50	0	0	0
17/04/2026	4.60	424,800	4.60	4.60	4.40	0	0	0
16/04/2026	4.60	320,900	4.60	4.60	4.50	0	0	0
15/04/2026	4.60	142,200	4.60	4.70	4.50	0	0	0
14/04/2026	4.70	381,300	4.70	4.70	4.50	0	0	0
13/04/2026	4.70	446,700	4.60	4.70	4.50	0	0	0
10/04/2026	4.60	465,200	4.60	4.70	4.50	0	200	0
09/04/2026	4.70	923,800	4.50	4.70	4.40	52,000	0	0
08/04/2026	4.40	251,300	4.40	4.50	4.30	0	16,700	0
07/04/2026	4.40	228,900	4.40	4.40	4.30	0	0	0
06/04/2026	4.40	261,800	4.20	4.40	4.20	16,600	0	0.1
03/04/2026	4.40	249,200	4.40	4.40	4.20	3,200	0	0.0
02/04/2026	4.40	239,300	4.40	4.40	4.30	0	0	0
01/04/2026	4.40	237,700	4.40	4.50	4.30	0	0	0
31/03/2026	4.30	398,600	4.30	4.40	4.30	0	26,300	-0.1
30/03/2026	4.30	188,300	4.20	4.30	4.20	0	100	-0.0
27/03/2026	4.30	462,600	4.20	4.30	4.20	0	100	-0.0
26/03/2026	4.20	693,300	4.10	4.30	4.10	48,300	100	0.2
25/03/2026	4.10	159,300	4.10	4.20	4.10	0	0	0
24/03/2026	4.10	151,200	4	4.20	4	0	0	0
23/03/2026	4	609,500	4.20	4.20	3.90	0	0	0
20/03/2026	4.20	375,200	4.30	4.40	4.20	0	13,900	-0.1
19/03/2026	4.30	138,100	4.30	4.40	4.20	0	13,900	-0.1
18/03/2026	4.30	377,600	4.40	4.40	4.30	0	0	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

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 (2026-03-30)	0.30	6.98%	6,736,200	-19,900	-0.0	4.30 4.70 4.50
2 tháng (2026-03-02)	-0.20	-4.17%	15,596,400	16,900	0.1	4 4.90 4.50
3 tháng (2026-01-29)	-0.60	-11.54%	21,618,800	39,300	0.2	4 5.30 4.50
6 tháng (2025-10-31)	-1.10	-19.30%	61,098,800	-23,400	-0.2	4 6.80 4.50
12 tháng (2025-05-05)	-1.80	-28.13%	272,181,700	-236,700	-2.6	4 9.50 4.50
24 tháng (2024-05-09)	0.60	15%	521,824,723	-5,217,870	-29.2	4 9.50 4.50
36 tháng (2023-05-15)	0.20	4.55%	688,246,411	-5,233,255	-29.3	3.60 9.50 4.50
60 tháng (2021-05-25)	-5.59	-54.86%	1,353,785,686	-3,054,380	-0.7	2.30 16 4.50

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

THỐNG KÊ GIAO DỊCH