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

4.20
0.20
(5%)
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
(2026-09-07) 		-0.30 -6.98% 3,181,000 -6,700 -0.1
4
4.30
4
2 tháng
(2026-08-06) 		-0.50 -11.11% 5,514,400 2,100 -0.1
4
4.60
4
3 tháng
(2026-07-07) 		-1 -20% 9,952,600 22,400 0.0
4
5
4
6 tháng
(2026-04-08) 		-0.40 -9.09% 34,146,300 -62,300 -0.5
4
5.60
4
12 tháng
(2025-10-10) 		-2.30 -36.51% 98,951,300 -75,500 -0.7
4
6.80
4
24 tháng
(2024-10-15) 		-2.90 -42.03% 425,722,034 -5,842,915 -33.8
4
9.50
4
36 tháng
(2023-10-23) 		0.20 5.26% 597,249,117 -5,459,855 -31.4
3.10
9.50
4
60 tháng
(2021-11-01) 		-8.10 -66.93% 1,129,397,491 -3,774,280 -5.6
2.30
16
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2021
7.14
 5,507,396 7.05 7.14 6.95 68,800 0 0.5
10/08/2021
6.57
 3,957,027 6 6.57 6 88,100 1,000 0.6
09/08/2021
6
 1,057,130 6.10 6.10 5.81 1,000 0 0.0
06/08/2021
6.10
 737,057 6 6.10 5.90 0 0 0
05/08/2021
6.10
 801,410 5.90 6.19 5.52 0 10,500 -0.1
04/08/2021
5.90
 670,710 5.71 5.90 5.62 1,000 400 0.0
03/08/2021
5.90
 1,176,900 6.19 6.19 5.71 100 4,100 0.0
02/08/2021
6.29
 290,721 6.29 6.29 6 10,500 0 0.1
30/07/2021
6.38
 470,202 6.10 6.38 5.71 0 2,000 0.0
29/07/2021
6.19
 1,126,300 5.90 6.19 5.43 0 0 0
28/07/2021
6
 482,600 6.48 6.48 5.90 4,000 0 0.0
27/07/2021
6.48
 939,910 6.29 6.67 5.81 10,000 1,000 0.1
26/07/2021
6.38
 500,715 7.05 7.05 6.38 0 5,000 0.0
23/07/2021
7.05
 746,225 7.05 7.05 6.67 1,500 0 0.0
22/07/2021
6.48
 270,321 5.90 6.48 5.90 10,000 0 0.1
21/07/2021
5.90
 1,362,470 5.24 5.90 5.14 0 0 0
20/07/2021
5.62
 403,100 5.62 5.62 5.24 0 0 0
19/07/2021
5.81
 208,300 6.29 6.29 5.71 0 0 0
16/07/2021
6.29
 1,106,199 5.90 6.67 5.62 6,000 0 0.0
15/07/2021
6.19
 404,800 6.19 6.29 5.43 0 0 0
14/07/2021
6
 118,700 6.67 6.67 6 0 0 0
13/07/2021
6.67
 164,600 6.67 6.67 6 0 0 0
12/07/2021
6.67
 37,846 6.67 7.14 6.67 0 0 0
09/07/2021
7.33
 155,000 6.95 7.43 6.86 0 0 0
08/07/2021
7.62
 135,800 7.62 7.71 6.95 0 0 0
07/07/2021
7.71
 86,800 7.90 7.90 7.14 0 0 0
06/07/2021
7.90
 187,500 8 8.10 7.24 0 0 0
05/07/2021
8
 319,500 8.48 8.48 7.71 0 0 0
02/07/2021
8.57
 51,300 8.19 8.67 8.19 0 0 0
01/07/2021
8.76
 54,246 8 8.76 7.71 0 0 0
30/06/2021
8
 253,800 8.76 9.05 8 0 0 0
29/06/2021
8.86
 291,100 8.67 9.05 7.81 0 0 0
28/06/2021
8.67
 75,161 9.52 9.52 8.67 0 0 0
25/06/2021
9.62
 77,300 9.71 9.71 8.76 0 0 0
24/06/2021
9.71
 2,500 9.24 9.71 9.05 0 0 0
23/06/2021
9.71
 10,400 9.62 9.71 9.43 0 0 0
22/06/2021
9.71
 16,200 9.33 9.71 9.33 0 0 0
21/06/2021
9.52
 8,000 9.71 9.71 8.86 0 0 0
18/06/2021
9.71
 75,100 10.19 10.57 9.71 0 0 0
17/06/2021
10.19
 79,900 9.81 10.76 9.71 0 0 0
16/06/2021
9.81
 8,700 9.90 9.90 9.81 0 0 0
15/06/2021
9.90
 100 9.90 9.90 9.90 0 0 0
14/06/2021
9.71
 6,400 9.71 9.81 9.71 0 0 0
11/06/2021
9.52
 2,200 9.43 9.52 9.43 0 0 0
10/06/2021
9.43
 700 9.43 9.43 9.43 0 0 0
09/06/2021
10.19
 200 10.19 10.19 10.19 0 0 0
08/06/2021
10.38
 8,310 10.48 10.57 10.38 0 4,700 -0.1
07/06/2021
9.62
 5,602 9.81 9.81 9.62 0 0 0
04/06/2021
8.95
 8,430 10.10 10.10 8.95 0 0 0
03/06/2021
9.71
 4,200 9.62 9.71 9.33 0 0 0
02/06/2021
9.71
 1,300 9.81 9.81 9.62 0 0 0
01/06/2021
9.81
 300 9.81 9.81 9.81 0 0 0
31/05/2021
8.95
 6,900 9.43 9.43 8.76 0 0 0
28/05/2021
9.52
 1,000 9.24 9.52 9.24 0 0 0
27/05/2021
10.19
 8,200 10.19 10.19 9.24 0 0 0
26/05/2021
10.19
 1,800 10.19 10.19 10 0 0 0
25/05/2021
10.19
 2,900 10.19 10.19 10.19 0 0 0
24/05/2021
10.19
 100 10.19 10.19 10.19 0 0 0
21/05/2021
10.19
 2,900 10.48 10.48 10.10 300 0 0.0
20/05/2021
11.05
 0 11.05 11.05 11.05 0 0 0
19/05/2021
11.05
 305 11.05 11.05 11.05 0 0 0
18/05/2021
11.43
 8 11.43 11.43 11.43 0 0 0
17/05/2021
11.43
 1,500 11.33 11.43 11.33 0 0 0
14/05/2021
11.43
 0 11.43 11.43 11.43 0 0 0
13/05/2021
11.43
 100 11.43 11.43 11.43 0 0 0
12/05/2021
10.48
 100 10.48 10.48 10.48 0 0 0
11/05/2021
11.24
 4,600 10.86 11.24 10.86 0 0 0
10/05/2021
10.48
 6,700 11.43 11.43 10.48 0 0 0
07/05/2021
11.43
 10,600 11.52 11.62 11.43 5,800 0 0.1
06/05/2021
12.10
 600 11.43 12.10 11.43 0 0 0
05/05/2021
11.43
 2,100 10.95 11.43 10.95 0 0 0
04/05/2021
12
 2,300 12 12 12 0 0 0
29/04/2021
12
 2,400 11.24 12 11.24 0 0 0
28/04/2021
11.43
 19,700 12.29 12.29 11.43 0 0 0
27/04/2021
12.29
 500 12.29 12.29 12.29 0 0 0
26/04/2021
12.38
 400 12.38 12.38 12.10 0 0 0
23/04/2021
12.38
 200 12.38 12.38 12.38 0 0 0
22/04/2021
12.38
 1,100 12.38 12.38 12.38 0 0 0
20/04/2021
12.38
 9,705 12.57 12.57 12.38 0 0 0
19/04/2021
12.57
 11,300 12.38 13.14 12.38 0 0 0
16/04/2021
12.57
 6,000 12.86 12.86 12.48 0 0 0
15/04/2021
13.14
 3,900 13.33 13.33 12.67 0 0 0
14/04/2021
13.33
 11,200 13.14 13.33 13.05 0 0 0
13/04/2021
13.43
 17,800 13.52 14.10 13.43 0 0 0
12/04/2021
13.43
 2,100 13.43 13.43 13.43 0 0 0
09/04/2021
13.52
 4,126 13.33 14.19 13.33 0 0 0
08/04/2021
14.10
 2,600 14.19 14.19 14.10 0 0 0
07/04/2021
14.19
 5,600 13.62 14.19 13.43 0 0 0
06/04/2021
13.62
 3,700 14.29 14.29 13.33 0 0 0
05/04/2021
14.76
 3,500 14.29 14.76 14.29 0 0 0
02/04/2021
14.76
 2,200 15.05 15.05 14.76 0 0 0
01/04/2021
15.33
 5,000 15.33 15.33 13.90 0 0 0
31/03/2021
15.33
 9,400 14.76 15.33 14.76 0 0 0
30/03/2021
14.76
 10,500 13.81 15.05 12.95 0 0 0
29/03/2021
14.29
 13,200 13.81 14.67 13.71 0 0 0
26/03/2021
15.14
 12,500 18.38 18.38 15.14 0 0 0
25/03/2021
16.76
 10,500 16.76 16.76 16.76 0 0 0
24/03/2021
15.24
 4,840 15.24 15.24 15.24 0 0 0
23/03/2021
13.90
 7,400 12.67 13.90 12.67 0 0 0
22/03/2021
12.67
 22,010 12.38 12.67 11.81 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc