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

7.80
0.20
(2.63%)
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
(2024-08-21) 		1 15.15% 30,746,900 398,600 2.9
6.50
7.80
7.80
2 tháng
(2024-07-22) 		2.80 58.33% 52,655,900 396,800 2.9
4.70
7.80
7.80
3 tháng
(2024-06-24) 		2.40 46.15% 67,074,900 421,000 3.0
4.70
7.80
7.80
6 tháng
(2024-03-25) 		3.20 72.73% 102,831,427 424,565 3.0
3.80
7.80
7.80
12 tháng
(2023-09-26) 		2.70 55.10% 150,613,119 432,715 3.0
3.60
7.80
7.80
24 tháng
(2022-10-03) 		3 65.22% 334,074,191 423,260 2.9
2.30
7.80
7.80
36 tháng
(2021-10-06) 		-3.07 -28.75% 739,512,019 1,734,490 24.2
2.30
16
7.80
60 tháng
(2019-10-17) 		-20.69 -73.13% 925,700,741 2,595,990 31.6
2.30
29.52
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
32.86
 9,100 32.19 32.86 32 0 0 0
18/09/2018
32.19
 6,400 32.67 32.67 32.19 0 0 0
17/09/2018
32.67
 6,500 32.86 32.86 32.48 0 0 0
14/09/2018
32.86
 4,500 32.86 32.86 32.29 0 0 0
13/09/2018
32.86
 7,600 33.05 33.05 32.57 0 0 0
12/09/2018
33.05
 6,300 33.33 33.33 32.86 0 0 0
11/09/2018
33.33
 6,100 33.71 33.71 33.05 0 0 0
10/09/2018
33.71
 7,300 33.33 33.81 33.14 0 0 0
07/09/2018
33.33
 4,200 32.38 33.33 32.38 0 0 0
06/09/2018
32.38
 5,500 34.19 34.19 32.38 0 0 0
05/09/2018
34.19
 3,900 34.76 34.76 33.81 0 0 0
04/09/2018
34.76
 8,800 35.43 35.43 32.38 0 0 0
31/08/2018
35.43
 7,400 34.29 35.43 34.29 0 0 0
30/08/2018
34.29
 6,459 35.43 35.43 33.33 0 0 0
29/08/2018
35.43
 7,600 35.24 35.43 35.14 0 0 0
28/08/2018
35.24
 7,100 34.76 35.24 34.57 0 0 0
27/08/2018
34.76
 5,100 34.76 34.76 34.29 0 0 0
24/08/2018
34.76
 7,059 34.86 34.86 34.29 0 0 0
23/08/2018
34.86
 8,600 35.24 35.24 33.33 0 0 0
22/08/2018
35.24
 8,200 35.71 35.71 32.76 0 0 0
21/08/2018
35.71
 7,100 35.71 35.71 35.05 0 0 0
20/08/2018
35.71
 8,500 35.71 35.90 32.86 0 0 0
17/08/2018
35.71
 9,400 35.24 35.71 35.24 0 0 0
16/08/2018
35.24
 9,700 35.24 35.24 34.76 0 0 0
15/08/2018
35.24
 7,800 35.24 35.90 35.05 0 0 0
14/08/2018
35.24
 11,901 35.24 35.24 35.05 0 0 0
13/08/2018
35.24
 12,300 34.29 35.24 34.29 0 0 0
10/08/2018
34.29
 3,000 34.29 34.29 34.29 0 0 0
09/08/2018
34.29
 2,900 33.33 34.29 33.24 0 0 0
08/08/2018
33.33
 2,900 32.76 33.33 32.76 0 0 0
07/08/2018
32.76
 400 32.76 32.76 32.76 0 0 0
06/08/2018
32.76
 16,000 32.95 32.95 32.29 0 0 0
03/08/2018
32.95
 3,600 32.48 32.95 32.19 0 0 0
02/08/2018
32.48
 6,500 34.29 34.29 32.48 0 0 0
01/08/2018
34.29
 2,500 35.43 35.43 34.29 0 0 0
31/07/2018
35.43
 3,500 35.43 35.43 35.43 0 0 0
30/07/2018
35.43
 600 35.43 35.43 35.43 0 0 0
27/07/2018
35.43
 4,033 35.52 35.52 32.86 0 0 0
26/07/2018
35.52
 2,600 35.52 35.52 35.24 0 0 0
25/07/2018
35.52
 1,600 35.71 35.71 35.33 0 0 0
24/07/2018
35.71
 29,303 35.71 35.71 35.05 0 0 0
23/07/2018
35.71
 16,200 35.71 35.71 35.24 0 0 0
20/07/2018
35.71
 15,500 35.71 35.71 35.05 0 0 0
19/07/2018
35.71
 20,800 35.71 35.71 35.05 0 0 0
18/07/2018
35.71
 17,100 35.71 35.71 34.76 0 0 0
17/07/2018
35.71
 10,800 35.43 35.71 35.05 0 0 0
16/07/2018
35.43
 12,400 35.14 35.43 34.76 0 0 0
13/07/2018
35.14
 16,500 35.05 35.24 34.86 0 0 0
12/07/2018
35.05
 13,330 35.05 35.14 34.76 0 0 0
11/07/2018
35.05
 19,800 35.24 35.24 34.29 0 0 0
10/07/2018
35.24
 20,400 34.48 35.24 34.29 317,750 0 11.5
09/07/2018
34.48
 26,500 33.52 34.48 32.86 0 0 0
06/07/2018
33.52
 25,700 33.52 33.52 32.86 0 0 0
05/07/2018
33.52
 29,100 34.76 34.76 33.33 0 0 0
04/07/2018
34.76
 20,400 32.95 34.76 32.57 0 0 0
03/07/2018
32.95
 14,700 33.33 33.33 32.57 0 0 0
02/07/2018
33.33
 8,900 33.71 33.71 32.38 0 0 0
29/06/2018
33.71
 26,600 34.29 34.29 32.38 0 0 0
28/06/2018
34.29
 19,500 35.24 35.24 31.81 0 0 0
27/06/2018
35.24
 11,100 35.52 35.52 32.10 307,000 0 11.5
26/06/2018
35.52
 12,200 35.62 35.62 32.38 0 0 0
25/06/2018
35.62
 7,100 35.62 35.62 32.19 0 0 0
22/06/2018
35.62
 3,026 36.19 36.19 32.76 0 0 0
21/06/2018
36.19
 12,903 35.24 36.19 31.81 0 0 0
20/06/2018
35.24
 6,200 35.14 35.24 31.81 0 0 0
19/06/2018
35.14
 4,800 35.24 35.24 31.71 0 0 0
18/06/2018
35.24
 4,703 35.24 35.24 31.81 316,400 200 11.4
15/06/2018
35.24
 3,400 35.24 35.24 34.29 0 0 0
14/06/2018
35.24
 1,800 35.33 35.33 35.24 0 0 0
13/06/2018
35.33
 23,600 35.71 35.71 35.24 0 0 0
12/06/2018
35.71
 3,406 36 36 35.24 0 0 0
11/06/2018
36
 4,120 36 36 32.48 0 0 0
08/06/2018
36
 2,000 36 36 35.43 0 0 0
07/06/2018
36
 4,000 36 36.10 35.81 0 0 0
06/06/2018
36
 3,300 36 36 35.43 0 0 0
05/06/2018
36
 3,500 36 36 33.33 0 0 0
04/06/2018
36
 100 36 36 36 0 0 0
01/06/2018
36
 100 36.10 36.10 36 0 0 0
31/05/2018
36.10
 100 36.10 36.10 36.10 0 0 0
30/05/2018
36.10
 100 36.10 36.10 36.10 0 0 0
29/05/2018
36.10
 200 36.10 36.10 35.24 0 0 0
28/05/2018
36.10
 200 36.19 36.19 36.10 0 0 0
25/05/2018
36.19
 200 36.19 36.19 36.19 0 0 0
24/05/2018
36.19
 150 36.19 36.19 36.19 0 0 0
23/05/2018
36.19
 100 35.24 36.19 36.19 0 0 0
22/05/2018
35.24
 200 35.24 35.24 34.29 0 0 0
21/05/2018
35.24
 350 35.24 35.24 34.29 0 0 0
18/05/2018
35.24
 300 33.33 35.24 33.33 0 0 0
17/05/2018
33.33
 200 33.33 34.29 33.33 0 0 0
16/05/2018
33.33
 600 36.10 36.10 33.33 0 0 0
15/05/2018
36.10
 526 36.19 36.19 34.29 0 0 0
14/05/2018
36.19
 530 37.24 37.24 36.19 0 0 0
11/05/2018
37.24
 100 37.33 37.33 37.24 0 0 0
10/05/2018
37.33
 100 37.43 37.43 37.33 0 0 0
09/05/2018
37.43
 202 37.52 37.52 37.43 0 0 0
08/05/2018
37.52
 1,130 37.62 37.62 37.33 0 0 0
07/05/2018
37.62
 800 37.62 37.62 37.62 0 0 0
04/05/2018
37.62
 100 37.62 37.62 37.62 0 0 0
03/05/2018
37.62
 240 37.62 37.62 37.62 0 0 0
02/05/2018
37.62
 224 38.10 38.10 37.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |