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
(2024-08-20) 		1.20 18.18% 32,600,500 382,300 2.8
6.50
7.80
7.60
2 tháng
(2024-07-22) 		3 62.50% 51,815,600 368,700 2.7
4.70
7.80
7.60
3 tháng
(2024-06-21) 		2.90 59.18% 66,731,100 381,800 2.7
4.70
7.80
7.60
6 tháng
(2024-03-25) 		3.40 77.27% 101,991,127 396,465 2.8
3.80
7.80
7.60
12 tháng
(2023-09-25) 		2.60 50% 152,012,319 404,715 2.8
3.60
7.80
7.60
24 tháng
(2022-09-30) 		2.90 59.18% 333,693,489 395,160 2.7
2.30
7.80
7.60
36 tháng
(2021-10-05) 		-2.10 -21.25% 741,317,649 1,706,790 24.0
2.30
16
7.60
60 tháng
(2019-10-16) 		-19.06 -70.96% 924,860,541 2,567,890 31.4
2.30
29.52
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
2.41
 8,400 2.37 2.45 2.41 0 0 0
22/11/2013
2.37
 25,127 2.49 2.49 2.37 0 27 -0.0
21/11/2013
2.49
 35,003 2.49 2.57 2.49 0 0 0
20/11/2013
2.49
 3,010 2.45 2.49 2.45 0 0 0
19/11/2013
2.45
 610 2.45 2.45 2.41 0 0 0
18/11/2013
2.45
 28,300 2.41 2.45 2.41 0 0 0
15/11/2013
2.41
 26,600 2.45 2.45 2.37 0 0 0
14/11/2013
2.45
 20,010 2.53 2.53 2.37 0 0 0
13/11/2013
2.53
 15,110 2.37 2.57 2.53 0 0 0
12/11/2013
2.37
 25,500 2.37 2.37 2.29 0 0 0
11/11/2013
2.37
 6,000 2.49 2.49 2.37 0 0 0
08/11/2013
2.49
 16,700 2.49 2.49 2.45 0 0 0
07/11/2013
2.49
 28,000 2.45 2.49 2.45 0 0 0
06/11/2013
2.45
 24,700 2.45 2.45 2.45 0 0 0
05/11/2013
2.45
 9,900 2.29 2.45 2.45 0 0 0
04/11/2013
2.29
 27,600 2.41 2.45 2.29 0 0 0
01/11/2013
2.41
 27,100 2.25 2.45 2.41 0 0 0
31/10/2013
2.25
 0 2.25 2.25 2.25 0 0 0
30/10/2013
2.25
 26,600 2.41 2.57 2.25 0 0 0
29/10/2013
2.41
 10,600 2.21 2.41 2.41 0 0 0
28/10/2013
2.21
 27,700 2.29 2.49 2.21 0 0 0
25/10/2013
2.29
 28,100 2.53 2.53 2.29 0 0 0
24/10/2013
2.53
 11,000 2.49 2.53 2.53 0 0 0
23/10/2013
2.49
 21,300 2.53 2.53 2.37 0 0 0
22/10/2013
2.53
 16,800 2.41 2.53 2.53 0 0 0
21/10/2013
2.41
 30,200 2.45 2.45 2.41 0 0 0
18/10/2013
2.45
 20,100 2.45 2.45 2.45 0 0 0
17/10/2013
2.45
 11,400 2.49 2.49 2.45 0 0 0
16/10/2013
2.49
 24,000 2.49 2.53 2.49 0 0 0
15/10/2013
2.49
 27,100 2.45 2.53 2.49 0 0 0
14/10/2013
2.45
 22,605 2.29 2.49 2.45 5 0 0.0
11/10/2013
2.29
 14,400 2.49 2.53 2.29 0 0 0
10/10/2013
2.49
 0 2.49 2.49 2.49 0 0 0
09/10/2013
2.49
 23,100 2.61 2.61 2.49 200 0 0.0
08/10/2013
2.61
 14,700 2.57 2.81 2.61 0 0 0
07/10/2013
2.57
 24,000 2.57 2.57 2.57 0 0 0
04/10/2013
2.57
 0 2.57 2.57 2.57 0 0 0
03/10/2013
2.57
 7,700 2.81 2.81 2.57 0 0 0
02/10/2013
2.81
 14,200 2.81 2.81 2.81 0 0 0
01/10/2013
2.81
 6,400 2.57 2.81 2.81 0 0 0
30/09/2013
2.57
 22,400 2.85 2.85 2.57 0 0 0
27/09/2013
2.85
 14,200 2.73 2.85 2.81 0 0 0
26/09/2013
2.73
 22,000 2.89 3.10 2.65 0 0 0
25/09/2013
2.89
 7,900 2.77 2.89 2.89 0 0 0
24/09/2013
2.77
 7,800 2.57 2.77 2.77 0 0 0
23/09/2013
2.57
 26,800 2.53 2.57 2.49 0 0 0
20/09/2013
2.53
 17,400 2.61 2.61 2.49 0 0 0
19/09/2013
2.61
 16,900 2.41 2.65 2.61 0 0 0
18/09/2013
2.41
 18,300 2.61 2.61 2.41 0 0 0
17/09/2013
2.61
 27,800 2.65 2.69 2.57 0 0 0
16/09/2013
2.65
 18,700 2.57 2.69 2.65 0 0 0
13/09/2013
2.57
 9,200 2.85 2.89 2.57 0 0 0
12/09/2013
2.85
 21,100 2.61 2.85 2.61 0 0 0
11/09/2013
2.61
 23,400 2.45 2.69 2.61 0 0 0
10/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
10/09/2013
2.45
 12,900 2.24 2.45 2.37 1,000 0 0.0
09/09/2013
2.24
 37,400 2.13 2.34 2.24 0 0 0
06/09/2013
2.13
 11,700 2.34 2.48 2.13 0 0 0
05/09/2013
2.34
 10,600 2.59 2.59 2.34 0 0 0
04/09/2013
2.59
 9,500 2.66 2.66 2.59 0 0 0
03/09/2013
2.66
 9,500 2.66 2.66 2.66 0 0 0
30/08/2013
2.66
 9,000 2.66 2.66 2.66 0 0 0
29/08/2013
2.66
 12,000 2.62 2.66 2.62 0 0 0
28/08/2013
2.62
 23,200 2.45 2.62 2.24 0 0 0
27/08/2013
2.45
 10,200 2.69 2.69 2.45 0 0 0
26/08/2013
2.69
 10,400 2.62 2.69 2.69 0 0 0
23/08/2013
2.62
 9,600 2.41 2.62 2.62 0 0 0
22/08/2013
2.41
 16,600 2.55 2.55 2.41 0 0 0
21/08/2013
2.55
 14,800 2.52 2.69 2.52 0 0 0
20/08/2013
2.52
 10,500 2.52 2.76 2.52 0 0 0
19/08/2013
2.52
 100 2.76 2.76 2.52 0 0 0
16/08/2013
2.76
 10,900 2.73 2.76 2.76 0 0 0
15/08/2013
2.73
 10,900 2.76 2.97 2.73 0 0 0
14/08/2013
2.76
 11,100 2.73 2.76 2.76 0 0 0
13/08/2013
2.73
 12,900 2.76 2.87 2.52 0 0 0
12/08/2013
2.76
 11,100 2.76 2.76 2.76 0 0 0
09/08/2013
2.76
 0 2.76 2.76 2.76 0 0 0
08/08/2013
2.76
 5,000 2.66 2.76 2.76 0 0 0
07/08/2013
2.66
 18,400 2.69 2.69 2.66 0 0 0
06/08/2013
2.69
 2,900 2.73 2.73 2.69 0 0 0
05/08/2013
2.73
 8,800 2.76 2.76 2.73 0 0 0
02/08/2013
2.76
 11,600 2.69 2.76 2.76 0 0 0
01/08/2013
2.69
 11,900 2.66 2.69 2.69 0 0 0
31/07/2013
2.66
 24,000 2.73 2.73 2.66 0 0 0
30/07/2013
2.73
 23,900 2.76 2.76 2.73 0 0 0
29/07/2013
2.76
 12,000 2.69 2.76 2.76 0 0 0
26/07/2013
2.69
 24,300 2.73 2.83 2.69 0 0 0
25/07/2013
2.73
 24,200 2.76 2.76 2.73 0 0 0
24/07/2013
2.76
 24,000 2.83 2.83 2.76 0 0 0
23/07/2013
2.83
 23,600 2.87 2.94 2.83 0 0 0
22/07/2013
2.87
 24,000 2.76 2.94 2.87 0 0 0
19/07/2013
2.76
 25,600 2.73 2.83 2.76 0 0 0
18/07/2013
2.73
 24,500 2.80 2.80 2.73 0 0 0
17/07/2013
2.80
 26,300 2.69 2.80 2.80 0 0 0
16/07/2013
2.69
 26,300 2.76 3.01 2.69 0 0 0
15/07/2013
2.76
 21,600 2.80 2.80 2.76 0 0 0
12/07/2013
2.80
 26,000 2.73 2.80 2.80 0 0 0
11/07/2013
2.73
 14,900 2.76 2.87 2.59 0 0 0
10/07/2013
2.76
 14,000 2.76 2.76 2.76 0 0 0
09/07/2013
2.76
 13,100 2.80 2.80 2.76 0 0 0
08/07/2013
2.80
 26,400 2.76 2.80 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |