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

5.20
-0.20
(-3.70%)
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)
01/02/2024
4.60
 365,183 4.50 4.60 4.40 0 0 0
31/01/2024
4.50
 770,990 4.50 4.70 4.40 0 0 0
30/01/2024
4.60
 287,717 4.60 4.70 4.50 0 400 -0.0
29/01/2024
4.50
 536,793 4.60 4.70 4.50 0 1,900 -0.0
26/01/2024
4.60
 319,825 4.60 4.70 4.50 200 0 0.0
25/01/2024
4.60
 231,899 4.70 4.70 4.50 0 0 0
24/01/2024
4.70
 1,506,300 4.50 4.80 4.40 16,800 13,400 0.0
23/01/2024
4.50
 247,704 4.60 4.60 4.40 14,000 3,400 0.0
22/01/2024
4.50
 455,208 4.60 4.60 4.40 6,900 4,400 0.0
19/01/2024
4.50
 1,435,855 4.30 4.60 4.30 13,700 0 0.1
18/01/2024
4.30
 355,969 4.40 4.40 4.30 3,400 0 0.0
17/01/2024
4.40
 275,502 4.30 4.40 4.20 0 0 0
16/01/2024
4.30
 556,018 4.20 4.30 4 0 3,500 -0.0
15/01/2024
4.10
 167,952 4.20 4.30 4.10 0 0 0
12/01/2024
4.20
 246,901 4.20 4.30 4.10 0 1,000 -0.0
11/01/2024
4.20
 122,976 4.20 4.30 4.20 0 0 0
10/01/2024
4.20
 243,580 4.20 4.30 4.10 0 0 0
09/01/2024
4.20
 524,072 4.30 4.30 4.10 800 0 0.0
08/01/2024
4.20
 118,367 4.30 4.30 4.20 0 0 0
05/01/2024
4.30
 389,311 4.30 4.40 4.20 0 0 0
04/01/2024
4.30
 353,048 4.30 4.40 4.20 0 0 0
03/01/2024
4.30
 868,823 4.20 4.40 4.20 0 0 0
02/01/2024
4.20
 295,940 4.20 4.30 4.10 0 0 0
29/12/2023
4.20
 375,693 4.20 4.30 4.20 0 0 0
28/12/2023
4.20
 499,625 4.20 4.30 4.10 0 0 0
27/12/2023
4.20
 289,291 4.20 4.30 4.20 0 0 0
26/12/2023
4.20
 270,575 4.30 4.40 4.20 0 0 0
25/12/2023
4.30
 196,043 4.30 4.40 4.20 0 0 0
22/12/2023
4.40
 176,449 4.30 4.40 4.20 500 0 0.0
21/12/2023
4.30
 267,304 4.40 4.40 4.20 0 0 0
20/12/2023
4.40
 701,524 4.30 4.50 4.20 0 0 0
19/12/2023
4.40
 326,251 4.40 4.50 4.30 0 0 0
18/12/2023
4.40
 384,307 4.30 4.50 4.30 0 0 0
15/12/2023
4.30
 240,275 4.40 4.40 4.20 200 0 0.0
14/12/2023
4.40
 314,120 4.30 4.40 4.30 0 0 0
13/12/2023
4.40
 604,772 4.40 4.60 4.30 0 0 0
12/12/2023
4.50
 870,740 4.30 4.50 4.30 0 0 0
11/12/2023
4.40
 322,356 4.40 4.40 4.20 0 2,100 -0.0
08/12/2023
4.40
 596,527 4.40 4.50 4.30 0 0 0
07/12/2023
4.40
 1,437,959 4.20 4.50 4.20 0 0 0
06/12/2023
4.20
 561,220 4.20 4.20 4 0 0 0
05/12/2023
4.10
 191,601 4.20 4.20 4.10 0 0 0
04/12/2023
4.10
 378,869 4.10 4.30 4.10 0 0 0
01/12/2023
4.10
 230,450 4.20 4.20 4 0 0 0
30/11/2023
4.20
 300,844 4.20 4.30 4.10 1,000 0 0.0
29/11/2023
4.20
 66,580 4.10 4.30 4.10 100 0 0.0
28/11/2023
4.20
 240,519 4.10 4.20 4 0 5,700 -0.0
27/11/2023
4.20
 107,085 4.30 4.30 4.10 0 0 0
24/11/2023
4.30
 325,223 4.20 4.30 4.10 100 0 0.0
23/11/2023
4.30
 162,455 4.20 4.30 4.20 0 0 0
22/11/2023
4.30
 241,067 4.20 4.30 4.10 0 0 0
21/11/2023
4.30
 330,080 4.20 4.30 4.10 0 0 0
20/11/2023
4.10
 433,632 4.20 4.40 4.10 0 0 0
17/11/2023
4.30
 698,892 4.30 4.40 4.10 0 0 0
16/11/2023
4.30
 551,018 4.10 4.30 4.10 0 0 0
15/11/2023
4.10
 258,626 4.10 4.20 4 0 4,000 -0.0
14/11/2023
4
 211,930 4.10 4.10 4 0 0 0
13/11/2023
4
 251,176 4 4.10 3.90 0 0 0
10/11/2023
4
 430,257 4 4.10 3.90 0 0 0
09/11/2023
4.10
 555,167 4 4.20 4 0 0 0
08/11/2023
4
 415,940 3.80 4 3.80 0 0 0
07/11/2023
3.90
 272,379 3.90 3.90 3.70 0 0 0
06/11/2023
3.90
 139,546 3.80 3.90 3.70 0 0 0
03/11/2023
3.80
 225,400 3.80 3.90 3.70 200 0 0.0
02/11/2023
3.80
 353,800 3.60 3.90 3.60 0 750 -0.0
01/11/2023
3.60
 135,100 3.70 3.80 3.60 2,000 0 0.0
31/10/2023
3.70
 547,700 3.70 3.90 3.60 0 0 0
30/10/2023
3.70
 169,800 3.70 3.70 3.50 0 0 0
27/10/2023
3.70
 295,800 3.60 3.70 3.40 0 0 0
26/10/2023
3.60
 520,400 3.90 3.90 3.60 300 0 0.0
25/10/2023
3.90
 115,700 3.90 4 3.80 0 0 0
24/10/2023
3.90
 129,600 3.80 3.90 3.80 0 0 0
23/10/2023
3.80
 252,300 3.90 4 3.80 0 0 0
20/10/2023
3.90
 346,300 3.70 3.90 3.50 700 0 0.0
19/10/2023
3.70
 265,900 3.80 3.90 3.70 1,000 0 0.0
18/10/2023
3.80
 649,200 4.20 4.30 3.80 100 0 0.0
17/10/2023
4.20
 265,400 4.30 4.40 4.20 0 0 0
16/10/2023
4.30
 294,700 4.40 4.50 4.30 0 0 0
13/10/2023
4.40
 965,000 4.60 4.60 4.20 0 0 0
12/10/2023
4.60
 294,300 4.60 4.70 4.60 0 0 0
11/10/2023
4.60
 287,500 4.70 4.70 4.60 0 0 0
10/10/2023
4.70
 499,000 4.60 4.80 4.60 0 0 0
09/10/2023
4.60
 234,300 4.50 4.60 4.50 500 0 0.0
06/10/2023
4.50
 170,300 4.50 4.60 4.40 400 0 0.0
05/10/2023
4.50
 433,300 4.40 4.70 4.40 0 0 0
04/10/2023
4.40
 361,800 4.50 4.60 4.30 900 0 0.0
03/10/2023
4.50
 404,400 4.90 4.90 4.50 0 0 0
02/10/2023
4.90
 292,800 4.80 4.90 4.70 0 0 0
29/09/2023
4.80
 193,400 4.70 4.80 4.70 0 0 0
28/09/2023
4.70
 444,600 4.70 4.80 4.60 200 0 0.0
27/09/2023
4.70
 814,400 4.90 5 4.50 0 0 0
26/09/2023
4.90
 293,600 5.20 5.40 4.80 200 0 0.0
25/09/2023
5.20
 2,239,500 4.80 5.20 4.80 100 0 0.0
22/09/2023
4.80
 808,300 5 5 4.70 0 700 -0.0
21/09/2023
5
 409,000 5 5.10 4.90 0 0 0
20/09/2023
5
 321,600 4.80 5 4.80 0 0 0
19/09/2023
4.80
 579,600 4.90 4.90 4.80 0 0 0
18/09/2023
4.90
 247,800 4.90 5 4.80 0 0 0
15/09/2023
4.90
 602,000 4.90 5.10 4.90 100 0 0
14/09/2023
4.90
 1,148,800 5.20 5.20 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |