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)
29/11/2017
36.67
 4,000 36.67 36.67 36.48 0 800 -0.0
28/11/2017
36.67
 12,468 36.19 36.67 36 0 600 -0.0
27/11/2017
36.19
 12,300 38.10 38.29 36.19 0 2,100 -0.1
24/11/2017
38.10
 13,620 40.10 40.10 37.52 200 2,000 -0.1
23/11/2017
40.10
 20,060 39.05 40.19 39.05 400 200 0.0
22/11/2017
39.05
 18,400 38 39.14 38 0 0 0
21/11/2017
38
 23,405 36.29 38.10 36.29 400 0 0.0
20/11/2017
36.29
 14,200 35.33 36.29 35.24 0 0 0
17/11/2017
35.33
 6,110 35.33 35.43 35.33 510 0 0.0
16/11/2017
35.33
 19,500 33.81 35.33 33.81 200 0 0.0
15/11/2017
33.81
 2,300 33.71 33.81 33.62 0 0 0
14/11/2017
33.71
 4,430 33.81 33.81 33.24 0 0 0
13/11/2017
33.81
 2,900 33.81 33.81 33.52 0 0 0
10/11/2017
33.81
 4,200 33.62 33.81 33.33 0 0 0
09/11/2017
33.62
 4,700 33.43 33.62 33.24 0 400 -0.0
08/11/2017
33.43
 43,683 33.24 33.43 30 0 3,900 -0.1
07/11/2017
33.24
 1,400 36.86 36.86 33.24 0 0 0
06/11/2017
36.86
 9,820 40.95 40.95 36.86 0 0 0
03/11/2017
40.95
 21,150 37.62 40.95 37.33 1,300 0 0.1
02/11/2017
37.62
 38,105 34.57 38 34.57 1,000 3,900 -0.1
01/11/2017
34.57
 21,310 31.43 34.57 31.43 4,500 0 0.2
31/10/2017
31.43
 47,698 29.71 32.67 29.71 500 500 0.0
30/10/2017
29.71
 10,999 28.67 29.90 28.67 10 0 0.0
27/10/2017
28.67
 7,500 27.90 28.67 27.81 0 0 0
26/10/2017
27.90
 10,200 27.62 28 27.33 500 0 0.0
25/10/2017
27.62
 2,400 27.52 27.62 27.52 0 0 0
24/10/2017
27.52
 7,824 27.05 27.52 26.95 0 0 0
23/10/2017
27.05
 9,100 26.67 27.05 26.67 0 0 0
20/10/2017
26.67
 5,900 26.10 26.76 26.10 0 0 0
19/10/2017
26.10
 4,333 25.90 26.10 25.90 700 0 0.0
18/10/2017
25.90
 34,200 24.10 25.90 23.81 0 500 -0.0
17/10/2017
24.10
 25,000 24.57 24.57 24.10 0 1,000 -0.0
16/10/2017
24.57
 21,900 24.67 24.86 24.57 0 0 0
13/10/2017
24.67
 34,300 24.57 24.67 24.10 800 0 0.0
12/10/2017
24.57
 14,200 24.38 24.57 24.38 0 0 0
11/10/2017
24.38
 39,824 23.71 24.48 23.71 0 0 0
10/10/2017
23.71
 40,850 22.95 23.71 22.95 0 0 0
09/10/2017
22.95
 47,300 22.29 22.95 22.19 0 0 0
06/10/2017
22.29
 42,816 21.90 22.38 21.81 1,200 0 0.0
05/10/2017
21.90
 51,674 21.33 22.10 21.24 400 74 0.0
04/10/2017
21.33
 68,800 20.95 21.52 20.86 0 0 0
03/10/2017
20.95
 72,203 20.38 21.33 20.29 1,000 0 0.0
02/10/2017
20.38
 71,300 19.52 20.38 19.43 1,000 0 0.0
29/09/2017
19.52
 67,900 18.76 19.62 18.67 0 0 0
28/09/2017
18.76
 54,000 18.38 19.05 18.76 0 0 0
27/09/2017
18.38
 41,500 16.95 18.57 18.29 0 0 0
26/09/2017
16.95
 20,400 15.43 16.95 16.95 0 0 0
25/09/2017
15.43
 2,910 14.10 15.43 15.14 0 10 -0.0
22/09/2017
14.10
 26,700 12.86 14.10 13.81 0 0 0
21/09/2017: Quyền mua cổ phiếu: 1/5 Giá: 10 (Volume + 500%, Ratio=5)
21/09/2017
12.86
 12,100 11.73 12.86 12.86 0 0 0
20/09/2017
11.73
 31,600 11.68 11.78 11.58 0 0 0
19/09/2017
11.68
 30,100 11.53 11.68 11.53 0 0 0
18/09/2017
11.53
 34,400 11.53 11.58 11.53 0 0 0
15/09/2017
11.53
 100,101 11.29 11.53 11.19 0 0 0
14/09/2017
11.29
 101,000 11.24 11.44 10.94 0 0 0
13/09/2017
11.24
 97,600 11.19 11.39 11.14 0 0 0
12/09/2017
11.19
 96,000 10.99 11.19 10.94 0 0 0
11/09/2017
10.99
 107,300 11.04 11.09 10.94 0 0 0
08/09/2017
11.04
 89,700 11.04 11.19 10.94 0 0 0
07/09/2017
11.04
 110,449 10.90 11.19 10.85 0 0 0
06/09/2017
10.90
 100,750 10.90 11.04 10.85 0 0 0
05/09/2017
10.90
 108,400 10.75 10.99 10.60 0 0 0
01/09/2017
10.75
 35,800 10.90 10.90 10.75 0 0 0
31/08/2017
10.90
 106,070 10.90 10.99 10.85 0 0 0
30/08/2017
10.90
 86,700 10.94 10.99 10.85 0 0 0
29/08/2017
10.94
 85,600 11.44 11.48 10.85 0 0 0
28/08/2017
11.44
 99,000 11.53 11.58 11.34 0 0 0
25/08/2017
11.53
 125,600 12.02 12.22 11.48 0 0 0
24/08/2017
12.02
 106,910 11.78 12.17 11.68 0 0 0
23/08/2017
11.78
 75,520 11.88 11.98 11.68 0 0 0
22/08/2017
11.88
 90,450 11.58 11.88 11.24 0 0 0
21/08/2017
11.58
 102,400 11.14 11.73 11.09 0 0 0
18/08/2017
11.14
 69,927 10.70 11.19 10.65 0 0 0
17/08/2017
10.70
 64,895 10.75 10.80 10.65 0 0 0
16/08/2017
10.75
 48,900 10.80 10.90 10.75 0 0 0
15/08/2017
10.80
 64,600 10.90 10.90 10.80 0 0 0
14/08/2017
10.90
 82,100 10.90 10.99 10.85 0 0 0
11/08/2017
10.90
 86,800 10.90 10.94 10.85 0 0 0
10/08/2017
10.90
 93,400 10.94 11.04 10.80 0 0 0
09/08/2017
10.94
 76,400 11.04 11.09 10.94 0 0 0
08/08/2017
11.04
 79,562 10.99 11.14 10.94 0 0 0
07/08/2017
10.99
 92,500 10.99 11.09 10.94 0 0 0
04/08/2017
10.99
 81,600 11.14 11.19 10.94 0 0 0
03/08/2017
11.14
 85,400 11.14 11.19 11.04 0 0 0
02/08/2017
11.14
 89,711 11.09 11.14 10.90 11 0 0.0
01/08/2017
11.09
 95,300 11.04 11.24 11.04 0 0 0
31/07/2017
11.04
 91,100 11.04 11.09 10.99 0 0 0
28/07/2017
11.04
 96,000 11.04 11.09 11.04 0 0 0
27/07/2017
11.04
 102,400 11.09 11.14 11.04 0 0 0
26/07/2017
11.09
 109,210 10.90 11.14 10.85 0 0 0
25/07/2017
10.90
 111,652 10.90 10.99 10.85 0 0 0
24/07/2017
10.90
 125,200 10.90 10.99 10.85 0 0 0
21/07/2017
10.90
 111,800 10.94 10.99 10.90 0 0 0
20/07/2017
10.94
 120,427 10.94 10.99 10.85 0 0 0
19/07/2017
10.94
 107,600 10.90 10.99 10.85 0 0 0
18/07/2017
10.90
 122,452 10.90 10.94 10.85 0 0 0
17/07/2017
10.90
 125,200 10.94 10.99 10.90 0 0 0
14/07/2017
10.94
 132,200 10.99 11.04 10.94 0 0 0
13/07/2017
10.99
 138,800 10.99 11.04 10.90 0 0 0
12/07/2017
10.99
 153,400 10.70 10.99 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |