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)
15/02/2023
3.50
 478,496 3.50 3.60 3.40 1,200 400 0.0
14/02/2023
3.50
 557,376 3.40 3.60 3.40 0 0 0
13/02/2023
3.40
 1,077,260 3.60 3.70 3.30 3,900 1,000 0.0
10/02/2023
3.60
 1,226,585 3.80 3.90 3.60 31,800 0 0.1
09/02/2023
3.80
 740,999 3.70 3.90 3.70 110,600 0 0.4
08/02/2023
3.70
 1,435,905 3.90 4.10 3.70 2,700 0 0.0
07/02/2023
3.90
 2,531,920 3.60 3.90 3.70 1,500 0 0.0
06/02/2023
3.60
 1,506,388 3.30 3.60 3.30 7,200 20,000 -0.0
03/02/2023
3.30
 413,652 3.30 3.40 3.20 7,100 700 0.0
02/02/2023
3.30
 546,533 3.40 3.50 3.30 0 0 0
01/02/2023
3.40
 1,046,238 3.50 3.60 3.30 0 0 0
31/01/2023
3.50
 1,011,294 3.40 3.60 3.30 0 0 0
30/01/2023
3.40
 977,168 3.20 3.50 2.90 0 0 0
27/01/2023
3.20
 337,916 3.10 3.30 3.10 0 0 0
19/01/2023
3.10
 367,222 3.20 3.20 3.10 0 0 0
18/01/2023
3.20
 305,467 3.10 3.20 3 0 0 0
17/01/2023
3.10
 239,578 3 3.10 3 200 0 0.0
16/01/2023
3
 115,320 3.10 3.10 3 0 0 0
13/01/2023
3.10
 211,215 3.10 3.10 3 0 0 0
12/01/2023
3.10
 177,286 3 3.10 3 0 0 0
11/01/2023
3
 181,775 3.10 3.20 2.80 0 0 0
10/01/2023
3.10
 163,241 3.10 3.10 3 800 0 0.0
09/01/2023
3.10
 351,453 3.10 3.20 3 0 0 0
06/01/2023
3.10
 215,293 3.20 3.30 3 400 100 0.0
05/01/2023
3.20
 362,108 3.20 3.30 3.10 700 0 0.0
04/01/2023
3.20
 332,208 3.20 3.30 3.20 0 0 0
03/01/2023
3.20
 322,929 3 3.20 3 0 0 0
30/12/2022
3
 184,155 3.10 3.10 3 100 0 0.0
29/12/2022
3.10
 205,772 3.10 3.10 3 0 0 0
28/12/2022
3.10
 211,406 3.10 3.20 3 0 0 0
27/12/2022
3.10
 318,769 3 3.10 2.90 0 0 0
26/12/2022
3
 313,986 3.10 3.10 2.90 0 0 0
23/12/2022
3.10
 215,317 3.10 3.20 3 0 0 0
22/12/2022
3.10
 386,504 2.90 3.10 2.90 0 100 -0.0
21/12/2022
2.90
 382,801 3.10 3.10 2.90 0 0 0
20/12/2022
3.10
 416,711 3.30 3.30 3 0 0 0
19/12/2022
3.30
 349,082 3.30 3.40 3.20 0 0 0
16/12/2022
3.30
 475,091 3.40 3.40 3.20 0 0 0
15/12/2022
3.40
 373,063 3.40 3.50 3.30 0 0 0
14/12/2022
3.40
 383,457 3.30 3.50 3.20 0 0 0
13/12/2022
3.30
 344,430 3.30 3.30 3 0 0 0
12/12/2022
3.30
 609,681 3.30 3.40 3.10 3,000 0 0.0
09/12/2022
3.30
 283,878 3.30 3.40 3.20 0 100 -0.0
08/12/2022
3.30
 479,906 3.10 3.40 3.10 100 0 0.0
07/12/2022
3.10
 673,406 3.40 3.40 3.10 0 0 0
06/12/2022
3.40
 1,332,343 3.70 3.70 3.40 0 0 0
05/12/2022
3.70
 922,139 3.70 3.90 3.60 9,600 6,000 0.0
02/12/2022
3.70
 930,915 3.60 3.70 3.40 100 0 0.0
01/12/2022
3.60
 1,619,479 3.50 3.80 3.50 0 0 0
30/11/2022
3.50
 855,262 3.60 3.70 3.40 100 0 0.0
29/11/2022
3.60
 862,935 3.40 3.60 3.30 3,000 100 0.0
28/11/2022
3.40
 765,807 3.10 3.40 2.90 0 3,800 -0.0
25/11/2022
3.10
 526,258 2.90 3.10 2.80 0 0 0
24/11/2022
2.90
 499,605 2.90 3 2.70 3,000 500 0.0
23/11/2022
2.90
 316,100 3.10 3.20 2.90 0 500 -0.0
22/11/2022
3.10
 988,662 2.90 3.10 2.90 3,100 1,300 0.0
21/11/2022
2.90
 524,119 2.70 2.90 2.70 3,800 0 0.0
18/11/2022
2.70
 655,540 2.60 2.70 2.50 0 0 0
17/11/2022
2.60
 372,176 2.50 2.70 2.50 800 0 0.0
16/11/2022
2.50
 434,889 2.30 2.50 2.10 0 0 0
15/11/2022
2.30
 444,622 2.50 2.50 2.30 1,900 0 0.0
14/11/2022
2.50
 388,952 2.60 2.60 2.40 0 0 0
11/11/2022
2.60
 333,165 2.70 2.90 2.60 0 3,000 -0.0
10/11/2022
2.70
 517,845 3 3 2.70 1,000 0 0.0
09/11/2022
3
 514,492 2.80 3 2.80 2,500 1,000 0.0
08/11/2022
2.80
 193,274 2.80 2.80 2.60 5,200 0 0.0
07/11/2022
2.80
 437,279 3.10 3.10 2.80 6,000 2,500 0.0
04/11/2022
3.10
 325,747 3.30 3.30 3 0 0 0
03/11/2022
3.30
 154,660 3.30 3.30 3.10 0 0 0
02/11/2022
3.30
 294,570 3.30 3.40 3.20 1,400 0 0.0
01/11/2022
3.30
 356,122 3.30 3.40 3.20 2,300 0 0.0
31/10/2022
3.30
 240,087 3.30 3.40 3.10 0 0 0
28/10/2022
3.30
 203,450 3.20 3.40 3.20 0 9,000 -0.0
27/10/2022
3.20
 347,575 3 3.30 2.90 0 8,000 -0.0
26/10/2022
3
 373,631 3.10 3.30 2.90 1,000 0 0.0
25/10/2022
3.10
 771,077 3.40 3.40 3.10 0 0 0
24/10/2022
3.40
 413,069 3.70 3.90 3.40 2,000 0 0.0
21/10/2022
3.70
 326,179 4 4 3.60 1,300 0 0.0
20/10/2022
4
 138,050 4 4 3.80 600 0 0.0
19/10/2022
4
 137,603 4 4.10 3.90 2,000 0 0.0
18/10/2022
4
 326,048 4 4.20 4 0 0 0
17/10/2022
4
 233,412 4 4 3.90 0 0 0
14/10/2022
4
 344,112 3.80 4 3.70 0 0 0
13/10/2022
3.80
 150,451 3.80 3.90 3.70 0 0 0
12/10/2022
3.80
 465,878 3.70 3.90 3.60 0 0 0
11/10/2022
3.70
 470,075 4.10 4.10 3.70 100 300 -0.0
10/10/2022
4.10
 459,147 4.30 4.30 3.90 0 0 0
07/10/2022
4.30
 645,469 4.70 4.70 4.30 0 0 0
06/10/2022
4.70
 199,031 4.70 4.80 4.40 0 0 0
05/10/2022
4.70
 188,851 4.50 4.80 4.60 0 0 0
04/10/2022
4.50
 336,928 4.60 4.90 4.50 0 0 0
03/10/2022
4.60
 243,440 4.90 4.90 4.50 0 0 0
30/09/2022
4.90
 459,598 5 5 4.60 0 0 0
29/09/2022
5
 307,008 5.10 5.30 5 0 0 0
28/09/2022
5.10
 255,286 5.20 5.30 5.10 0 7,200 -0.0
27/09/2022
5.20
 170,261 5.30 5.40 5.20 0 0 0
26/09/2022
5.30
 226,978 5.50 5.50 5.20 1,300 400 0.0
23/09/2022
5.50
 325,055 5.50 5.70 5.50 2,200 0 0.0
22/09/2022
5.50
 200,190 5.50 5.60 5.30 3,600 0 0.0
21/09/2022
5.50
 180,328 5.40 5.50 5.30 0 5,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |