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

5.30
0.10
(1.92%)
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
(2024-10-23) 		-0.90 -14.29% 18,009,891 -92,415 -0.7
5.20
6.70
5.20
2 tháng
(2024-09-23) 		-2.30 -29.87% 47,743,202 193,830 0.9
5.20
7.70
5.20
3 tháng
(2024-08-26) 		-1.70 -23.94% 75,776,605 540,030 3.4
5.20
7.80
5.20
6 tháng
(2024-05-27) 		0.60 12.50% 132,644,105 584,830 3.7
4.70
7.80
5.20
12 tháng
(2023-11-28) 		1.20 28.57% 185,501,261 590,395 3.7
3.80
7.80
5.20
24 tháng
(2022-12-05) 		1.70 45.95% 364,276,568 571,590 3.5
2.90
7.80
5.20
36 tháng
(2021-12-08) 		-6.50 -54.64% 638,556,086 2,427,720 30.5
2.30
16
5.20
60 tháng
(2019-12-19) 		-20.41 -79.08% 976,228,856 2,755,520 32.3
2.30
29.52
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2018
40.76
 1,000 40.48 40.76 40.48 0 0 0
31/01/2018
40.48
 1,710 40.48 40.48 40 0 0 0
30/01/2018
40.48
 1,500 40.57 40.57 40.29 0 0 0
29/01/2018
40.57
 1,300 40.67 40.67 40.57 0 0 0
26/01/2018
40.67
 1,422 40.76 40.76 40.67 0 0 0
25/01/2018
40.76
 1,000 40.76 40.95 40.76 0 0 0
24/01/2018
40.76
 800 40.95 40.95 40.76 0 0 0
23/01/2018
40.95
 2,200 40.95 41.90 40.95 0 0 0
22/01/2018
40.95
 1,000 41.43 41.43 40.95 0 0 0
19/01/2018
41.43
 500 41.90 41.90 41.43 0 0 0
18/01/2018
41.90
 1,400 41.90 41.90 41.90 0 0 0
17/01/2018
41.90
 2,100 42.86 42.86 41.90 0 0 0
16/01/2018
42.86
 1,200 42.86 43.62 42.86 0 0 0
15/01/2018
42.86
 4,915 40.95 42.86 39.05 0 1,000 -0.0
12/01/2018
40.95
 26,000 43.33 43.33 39.05 0 500 -0.0
11/01/2018
43.33
 1,320 48.10 48.10 43.33 0 0 0
10/01/2018
48.10
 8,900 53.33 53.33 48 0 0 0
09/01/2018
53.33
 7,100 57.14 57.14 51.43 0 0 0
08/01/2018
57.14
 6,110 58.76 58.76 53.33 0 1,000 -0.1
05/01/2018
58.76
 3,300 58.86 58.86 57.52 0 1,000 -0.1
04/01/2018
58.86
 5,310 58.48 59.05 58.10 0 800 -0.0
03/01/2018
58.48
 8,010 64.76 64.76 58.29 0 0 0
02/01/2018
64.76
 6,310 64.48 65.24 64 0 0 0
29/12/2017
64.48
 32,500 62.57 64.76 61.71 0 5,300 -0.3
28/12/2017
62.57
 13,196 62.38 62.86 61.90 300 1,766 -0.1
27/12/2017
62.38
 19,680 59.33 63.33 59.33 700 10 0.0
26/12/2017
59.33
 24,070 55.24 59.43 55.24 800 10 0.0
25/12/2017
55.24
 14,190 52.38 55.24 52.38 80 10 0.0
22/12/2017
52.38
 27,120 50.57 52.57 50.19 200 500 -0.0
21/12/2017
50.57
 17,055 47.90 50.95 47.81 400 300 0.0
20/12/2017
47.90
 16,839 44.29 48.38 44.29 700 80 0.0
19/12/2017
44.29
 13,200 42.29 44.29 42.10 500 0 0.0
18/12/2017
42.29
 18,621 38.76 42.38 38.76 0 10 -0.0
15/12/2017
38.76
 15,600 35.90 38.76 35.90 500 0 0.0
14/12/2017
35.90
 24,190 32.95 35.90 32.67 0 0 0
13/12/2017
32.95
 3,100 33.24 33.24 32.95 0 0 0
12/12/2017
33.24
 4,700 33.24 33.24 33.05 0 0 0
11/12/2017
33.24
 6,100 33.33 33.33 33.05 0 0 0
08/12/2017
33.33
 13,230 33.24 33.33 32.29 0 600 -0.0
07/12/2017
33.24
 13,500 33.71 33.71 33.24 0 0 0
06/12/2017
33.71
 23,300 33.81 33.90 33.62 0 0 0
05/12/2017
33.81
 57,800 33.43 34 30.10 0 0 0
04/12/2017
33.43
 22,970 36.95 36.95 33.33 0 0 0
01/12/2017
36.95
 5,161 36.95 37.05 36.76 0 0 0
30/11/2017
36.95
 8,400 36.67 37.24 36.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |