Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2023	5.20	378,700	5.20	5.30	5.10	500	0	0.0
12/09/2023	5.20	394,400	5.20	5.30	5.10	0	0	0
11/09/2023	5.20	730,700	5.30	5.40	5.10	0	0	0
08/09/2023	5.30	539,800	5.30	5.40	5.20	0	0	0
07/09/2023	5.30	895,700	5.20	5.40	5.20	3,900	0	0.0
06/09/2023	5.20	725,300	5.30	5.30	5.10	0	3,700	-0.0
05/09/2023	5.30	742,300	5.30	5.40	5.20	0	0	0
31/08/2023	5.30	405,900	5.20	5.30	5.10	0	2,000	-0.0
30/08/2023	5.20	957,900	5.30	5.30	5.10	0	0	0
29/08/2023	5.30	506,300	5.30	5.40	5.20	0	0	0
28/08/2023	5.30	351,700	5.20	5.30	5.10	0	0	0
25/08/2023	5.20	390,200	5.20	5.30	5.10	1,000	0	0
24/08/2023	5.20	221,600	5.20	5.30	5.10	0	0	0
23/08/2023	5.20	393,400	5.20	5.30	5.10	0	0	0
22/08/2023	5.20	765,900	5.10	5.20	5	0	0	0
21/08/2023	5.10	983,000	5.20	5.20	4.90	0	0	0
18/08/2023	5.20	3,312,800	5.70	5.70	5.20	1,000	120,000	-0.7
17/08/2023	5.70	1,436,100	5.70	5.80	5.60	0	0	0
16/08/2023	5.70	1,011,800	5.90	6	5.70	0	0	0
15/08/2023	5.90	1,425,100	5.80	6	5.80	0	0	0
14/08/2023	5.80	922,200	5.80	5.90	5.70	0	2,100	-0.0
11/08/2023	5.80	1,255,900	5.70	5.80	5.60	0	0	0
10/08/2023	5.70	2,148,700	6	6.20	5.70	200	0	0.0
09/08/2023	6	2,163,800	5.90	6.10	5.80	4,000	0	0.0
08/08/2023	5.90	2,513,500	5.80	6	5.70	2,400	0	0.0
07/08/2023	5.80	1,609,600	5.70	5.80	5.60	0	0	0
04/08/2023	5.70	1,262,200	5.60	5.80	5.60	0	1,000	-0.0
03/08/2023	5.60	642,500	5.70	5.80	5.60	0	0	0
02/08/2023	5.70	1,360,400	5.70	5.80	5.60	0	0	0
01/08/2023	5.70	1,220,300	6	6.10	5.70	0	0	0
31/07/2023	6	2,769,000	5.80	6.10	5.80	1,000	0	0.0
28/07/2023	5.80	1,445,100	5.70	5.80	5.50	0	0	0
27/07/2023	5.70	1,105,100	5.70	5.70	5.50	1,500	0	0.0
26/07/2023	5.70	613,400	5.60	5.70	5.50	0	0	0
25/07/2023	5.60	1,148,300	5.80	5.80	5.50	2,000	0	0.0
24/07/2023	5.80	1,000,700	5.70	5.90	5.60	0	0	0
21/07/2023	5.70	713,000	5.70	5.80	5.60	0	10,200	-0.1
20/07/2023	5.70	889,200	5.50	5.70	5.40	0	0	0
19/07/2023	5.50	1,966,200	5.80	5.80	5.40	1,000	1,500	-0.0
18/07/2023	5.80	642,600	5.80	5.80	5.60	0	0	0
17/07/2023	5.80	2,286,200	5.60	6	5.60	4,800	0	0.0
14/07/2023	5.60	2,258,400	5.40	5.80	5.30	200	0	0.0
13/07/2023	5.40	725,700	5.30	5.40	5.20	0	0	0
12/07/2023	5.30	638,700	5.40	5.50	5.20	0	0	0
11/07/2023	5.40	1,226,900	5.40	5.60	5.30	120,000	0	0.6
10/07/2023	5.40	2,216,000	5.20	5.40	5.10	0	0	0
07/07/2023	5.20	554,200	5.10	5.20	5	0	0	0
06/07/2023	5.10	289,300	5.10	5.20	5	0	0	0
05/07/2023	5.10	806,978	5.20	5.30	5.10	0	1,000	-0.0
04/07/2023	5.20	629,247	5	5.30	5	0	2,000	-0.0
03/07/2023	5	342,842	4.90	5.10	4.90	0	0	0
30/06/2023	4.90	352,449	5	5.10	4.90	0	0	0
29/06/2023	5	459,474	5.10	5.10	4.90	0	0	0
28/06/2023	5.10	870,210	5.30	5.30	5	0	0	0
27/06/2023	5.30	1,878,081	5	5.40	5	0	0	0
26/06/2023	5	667,868	5.10	5.10	4.90	0	0	0
23/06/2023	5.10	661,562	5.10	5.30	4.90	0	0	0
22/06/2023	5.10	296,531	5	5.10	4.90	0	0	0
21/06/2023	5	515,118	4.90	5	4.90	2,600	0	0.0
20/06/2023	4.90	577,685	4.70	4.90	4.60	0	0	0
19/06/2023	4.70	1,552,242	5.10	5.20	4.70	0	0	0
16/06/2023	5.10	845,501	5.10	5.20	5	0	0	0
15/06/2023	5.10	1,299,722	5	5.20	4.90	0	0	0
14/06/2023	5	1,924,544	5.40	5.50	5	0	0	0
13/06/2023	5.40	1,676,432	5.30	5.60	5.30	0	0	0
12/06/2023	5.30	890,600	5.20	5.50	5.20	0	0	0
09/06/2023	5.20	276,844	5.30	5.40	5.10	0	10,000	-0.1
08/06/2023	5.30	1,568,959	5.60	5.70	5.30	0	6,000	-0.0
07/06/2023	5.60	1,466,702	5.40	5.70	5.40	0	0	0
06/06/2023	5.40	1,592,960	5.20	5.60	5.10	0	6,000	-0.0
05/06/2023	5.20	1,347,041	5.30	5.40	5	0	2,000	-0.0
02/06/2023	5.30	1,745,798	5.50	5.80	5.20	3,000	0	0.0
01/06/2023	5.50	2,339,322	5	5.50	4.90	1,000	0	0.0
31/05/2023	5	1,961,168	5	5.20	4.90	0	0	0
30/05/2023	5	727,372	5	5.10	4.80	2,000	0	0.0
29/05/2023	5	1,792,830	4.60	5	4.60	0	0	0
26/05/2023	4.60	723,591	4.40	4.70	4.40	0	100	-0.0
25/05/2023	4.40	1,226,036	4.60	4.70	4.40	0	0	0
24/05/2023	4.60	991,846	4.60	4.70	4.50	0	2,000	-0.0
23/05/2023	4.60	1,497,282	4.50	4.80	4.50	200	3,000	-0.0
22/05/2023	4.50	2,093,319	4.40	4.60	4.20	0	0	0
19/05/2023	4.40	2,729,115	4.80	5	4.40	0	15,000	-0.1
18/05/2023	4.80	1,516,991	4.50	5	4.50	3,000	3,600	-0.0
17/05/2023	4.50	2,956,506	4.30	4.70	4.20	0	1,500	-0.0
16/05/2023	4.30	1,001,945	4.40	4.50	4.20	0	3,700	-0.0
15/05/2023	4.40	2,888,200	4.10	4.50	4.10	15,000	0	0.1
12/05/2023	4.10	1,434,800	4.10	4.20	4	0	137,600	-0.6
11/05/2023	4.10	1,954,600	4.10	4.30	4	6,000	0	0.0
10/05/2023	4.10	2,532,356	3.80	4.10	3.70	4,600	0	0.0
09/05/2023	3.80	688,919	3.80	3.90	3.60	3,500	0	0.0
08/05/2023	3.80	1,459,799	3.50	3.80	3.50	0	0	0
05/05/2023	3.50	484,905	3.50	3.60	3.50	0	0	0
04/05/2023	3.50	442,501	3.50	3.60	3.40	0	0	0
28/04/2023	3.50	221,361	3.50	3.60	3.50	0	5	-0.0
27/04/2023	3.50	430,700	3.40	3.60	3.40	0	10,000	-0.0
26/04/2023	3.40	91,922	3.50	3.50	3.40	0	0	0
25/04/2023	3.50	365,830	3.50	3.50	3.40	0	0	0
24/04/2023	3.50	97,565	3.50	3.50	3.40	0	3,250	-0.0
21/04/2023	3.50	323,506	3.50	3.50	3.40	0	0	0
20/04/2023	3.50	83,207	3.50	3.50	3.40	0	0	0

Page:
<<
3
4
5
>>

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

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

THỐNG KÊ GIAO DỊCH