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)
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
20/09/2022
5.40
 333,614 5.30 5.60 5.30 0 0 0
19/09/2022
5.30
 544,191 5.70 5.70 5.30 0 50,000 -0.3
16/09/2022
5.70
 320,776 5.80 5.80 5.60 0 20,000 -0.1
15/09/2022
5.80
 259,480 5.80 5.90 5.70 0 30,000 -0.2
14/09/2022
5.80
 297,398 5.90 5.90 5.60 0 62,000 -0.4
13/09/2022
5.90
 139,207 5.90 6 5.80 0 3,000 -0.0
12/09/2022
5.90
 149,144 5.80 6 5.80 5,400 0 0.0
09/09/2022
5.80
 334,362 5.80 5.90 5.70 0 41,500 -0.2
08/09/2022
5.80
 457,189 6 6 5.80 59,600 0 0.4
07/09/2022
6
 426,658 6 6.10 5.90 130,000 0 0.8
06/09/2022
6
 403,522 6.10 6.20 6 0 174,300 -1.0
05/09/2022
6.10
 246,975 6.20 6.30 6.10 400 15,500 -0.1
31/08/2022
6.20
 206,568 6.10 6.20 6 0 0 0
30/08/2022
6.10
 382,762 6.10 6.20 6 0 800 -0.0
29/08/2022
6.10
 623,205 6.30 6.30 5.90 0 0 0
26/08/2022
6.30
 363,460 6.40 6.50 6.30 0 4,500 -0.0
25/08/2022
6.40
 336,465 6.50 6.50 6.30 0 0 0
24/08/2022
6.50
 409,487 6.30 6.50 6.30 0 0 0
23/08/2022
6.30
 521,018 6.20 6.30 5.80 43,600 0 0.3
22/08/2022
6.20
 1,146,980 6.50 6.60 5.90 50,000 92,200 -0.3
19/08/2022
6.50
 378,880 6.60 6.70 6.40 0 0 0
18/08/2022
6.60
 513,525 6.70 6.70 6.50 0 0 0
17/08/2022
6.70
 995,492 6.90 6.90 6.50 1,400 0 0.0
16/08/2022
6.90
 676,985 7 7 6.80 4,400 0 0.0
15/08/2022
7
 663,701 6.90 7.20 6.80 0 0 0
12/08/2022
6.90
 418,555 6.90 7 6.70 0 2,500 -0.0
11/08/2022
6.90
 874,420 6.90 7.20 6.70 0 0 0
10/08/2022
6.90
 720,576 6.90 7.10 6.80 0 0 0
09/08/2022
6.90
 838,907 7 7 6.80 0 0 0
08/08/2022
7
 1,053,390 7.10 7.30 6.80 0 0 0
05/08/2022
7.10
 1,891,029 6.60 7.10 6.60 5,000 0 0.0
04/08/2022
6.60
 874,116 6.40 6.70 6.40 0 5,000 -0.0
03/08/2022
6.40
 551,720 6.50 6.50 6.20 0 0 0
02/08/2022
6.50
 770,366 6.40 6.60 6.20 0 0 0
01/08/2022
6.40
 472,020 6.20 6.40 6.20 0 1,600 -0.0
29/07/2022
6.20
 934,713 6 6.30 5.90 0 0 0
28/07/2022
6
 526,621 5.90 6.10 5.90 0 0 0
27/07/2022
5.90
 328,593 5.70 5.90 5.70 0 0 0
26/07/2022
5.70
 154,440 5.70 5.80 5.60 100 0 0.0
25/07/2022
5.70
 331,960 5.90 5.90 5.60 16,800 0 0.1
22/07/2022
5.90
 422,020 5.90 5.90 5.70 16,000 0 0.1
21/07/2022
5.90
 327,035 6 6.10 5.80 0 0 0
20/07/2022
6
 609,405 6 6.20 5.90 0 0 0
19/07/2022
6
 536,544 6 6.10 5.70 1,500 0 0.0
18/07/2022
6
 927,388 5.60 6.10 5.60 167,100 0 1.0
15/07/2022
5.60
 552,553 5.40 5.60 5.40 6,600 100 0.0
14/07/2022
5.40
 214,703 5.40 5.40 5.20 3,000 0 0.0
13/07/2022
5.40
 521,822 5.30 5.50 5.30 4,900 100 0.0
12/07/2022
5.30
 474,383 5.10 5.30 5 0 100 -0.0
11/07/2022
5.10
 389,146 5.10 5.20 5 100 0 0.0
08/07/2022
5.10
 216,943 5.10 5.30 5 100 0 0.0
07/07/2022
5.10
 207,686 5 5.10 4.90 0 0 0
06/07/2022
5
 162,654 5.20 5.20 4.90 0 0 0
05/07/2022
5.20
 297,539 5.30 5.30 5.10 0 0 0
04/07/2022
5.30
 450,437 4.90 5.30 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |