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)
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
19/04/2023
3.50
 309,337 3.50 3.50 3.40 0 0 0
18/04/2023
3.50
 167,214 3.60 3.60 3.40 0 0 0
17/04/2023
3.60
 269,015 3.50 3.60 3.40 1,100 0 0.0
14/04/2023
3.50
 538,550 3.60 3.70 3.50 0 0 0
13/04/2023
3.60
 367,618 3.50 3.60 3.50 0 0 0
12/04/2023
3.50
 251,742 3.60 3.70 3.50 0 0 0
11/04/2023
3.60
 585,561 3.50 3.70 3.50 0 0 0
10/04/2023
3.50
 474,942 3.60 3.70 3.50 0 0 0
07/04/2023
3.60
 757,209 3.80 3.80 3.50 0 0 0
06/04/2023
3.80
 978,828 3.70 3.90 3.70 0 0 0
05/04/2023
3.70
 1,791,086 3.40 3.70 3.40 0 10,000 -0.0
04/04/2023
3.40
 273,578 3.40 3.50 3.40 0 0 0
03/04/2023
3.40
 210,013 3.40 3.50 3.40 100 2,500 -0.0
31/03/2023
3.40
 176,879 3.40 3.40 3.30 0 0 0
30/03/2023
3.40
 240,778 3.40 3.50 3.30 1,000 0 0.0
29/03/2023
3.40
 148,094 3.50 3.50 3.30 0 0 0
28/03/2023
3.50
 541,300 3.40 3.50 3.30 0 0 0
27/03/2023
3.40
 107,040 3.30 3.40 3.30 0 0 0
24/03/2023
3.30
 196,643 3.30 3.40 3.30 0 0 0
23/03/2023
3.30
 202,265 3.40 3.40 3.30 0 0 0
22/03/2023
3.40
 28,574 3.30 3.40 3.30 0 0 0
21/03/2023
3.30
 161,883 3.30 3.40 3.30 0 0 0
20/03/2023
3.30
 211,981 3.40 3.40 3.30 0 0 0
17/03/2023
3.40
 185,419 3.50 3.50 3.40 0 0 0
16/03/2023
3.50
 108,425 3.50 3.50 3.40 0 0 0
15/03/2023
3.50
 444,554 3.40 3.50 3.40 0 0 0
14/03/2023
3.40
 335,228 3.40 3.50 3.30 0 0 0
13/03/2023
3.40
 252,669 3.50 3.50 3.40 0 0 0
10/03/2023
3.50
 247,799 3.50 3.50 3.40 2,000 46,700 -0.2
09/03/2023
3.50
 522,892 3.50 3.60 3.40 0 0 0
08/03/2023
3.50
 184,623 3.40 3.50 3.30 0 0 0
07/03/2023
3.40
 303,102 3.40 3.50 3.40 0 0 0
06/03/2023
3.40
 186,586 3.40 3.60 3.40 0 0 0
03/03/2023
3.40
 259,530 3.40 3.50 3.40 0 0 0
02/03/2023
3.40
 431,790 3.60 3.60 3.40 0 0 0
01/03/2023
3.60
 482,040 3.50 3.60 3.40 0 2,800 -0.0
28/02/2023
3.50
 432,981 3.60 3.70 3.50 0 0 0
27/02/2023
3.60
 230,400 3.70 3.70 3.50 0 400 -0.0
24/02/2023
3.70
 199,056 3.60 3.70 3.50 0 0 0
23/02/2023
3.60
 468,570 3.60 3.60 3.40 1,800 0 0.0
22/02/2023
3.60
 637,728 3.70 3.70 3.50 0 100 -0.0
21/02/2023
3.70
 629,227 3.80 3.90 3.70 1,000 0 0.0
20/02/2023
3.80
 699,416 3.70 3.80 3.60 0 0 0
17/02/2023
3.70
 386,292 3.70 3.80 3.50 0 0 0
16/02/2023
3.70
 606,671 3.50 3.80 3.50 47,700 2,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |