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)
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
01/07/2022
4.90
 414,982 5 5 4.60 5,000 5,000 -0.0
30/06/2022
5
 286,843 5.20 5.20 4.90 0 400 -0.0
29/06/2022
5.20
 270,905 5.30 5.30 5.10 0 600 -0.0
28/06/2022
5.30
 340,821 5 5.40 5 0 0 0
27/06/2022
5
 264,336 4.90 5.10 4.90 500 0 0.0
24/06/2022
4.90
 327,873 4.90 5.10 4.90 0 0 0
23/06/2022
4.90
 372,466 4.70 5 4.70 0 0 0
22/06/2022
4.70
 622,645 4.30 4.70 4.40 0 0 0
21/06/2022
4.30
 483,464 4.60 4.70 4.20 0 0 0
20/06/2022
4.60
 720,630 5.10 5.30 4.60 4,200 0 0.0
17/06/2022
5.10
 560,857 5.60 5.60 5.10 400 0 0.0
16/06/2022
5.60
 283,523 5.50 5.80 5.50 0 0 0
15/06/2022
5.50
 526,070 6 6.10 5.40 6,000 0 0.0
14/06/2022
6
 777,285 6.20 6.20 5.70 2,000 400 0.0
13/06/2022
6.20
 703,291 6.80 6.80 6.20 1,000 0 0.0
10/06/2022
6.80
 345,587 7.10 7.10 6.80 0 0 0
09/06/2022
7.10
 405,459 7.10 7.20 6.90 0 0 0
08/06/2022
7.10
 546,227 6.80 7.20 6.80 5,000 0 0.0
07/06/2022
6.80
 665,022 7 7 6.60 0 0 0
06/06/2022
7
 835,106 7.10 7.10 6.90 0 0 0
03/06/2022
7.10
 354,743 7.30 7.30 7.10 0 0 0
02/06/2022
7.30
 779,929 7.40 7.60 7.20 0 0 0
01/06/2022
7.40
 738,463 7.30 7.40 7.20 0 0 0
31/05/2022
7.30
 872,536 7.40 7.50 7.20 0 0 0
30/05/2022
7.40
 704,395 7.30 7.50 7.20 0 0 0
27/05/2022
7.30
 381,247 7.20 7.40 7.10 0 0 0
26/05/2022
7.20
 915,437 7.10 7.50 7.10 500 300 0.0
25/05/2022
7.10
 952,906 6.80 7.10 6.70 0 0 0
24/05/2022
6.80
 313,884 6.70 6.90 6.50 0 20,000 -0.1
23/05/2022
6.70
 344,830 6.70 7 6.60 0 0 0
20/05/2022
6.70
 694,510 6.90 7.10 6.70 0 130,000 -0.9
19/05/2022
6.90
 325,077 6.90 7 6.50 0 0 0
18/05/2022
6.90
 670,461 6.90 7.20 6.90 0 0 0
17/05/2022
6.90
 679,428 6.30 6.90 6.30 500 0 0.0
16/05/2022
6.30
 577,741 6.10 6.70 5.90 0 0 0
13/05/2022
6.10
 1,128,806 6.70 6.80 6.10 13,500 0 0.1
12/05/2022
6.70
 522,722 7.10 7.20 6.50 0 1,000 -0.0
11/05/2022
7.10
 377,610 7.10 7.40 7 800 0 0.0
10/05/2022
7.10
 608,216 6.80 7.20 6.30 300 0 0.0
09/05/2022
6.80
 1,118,472 7.50 7.50 6.80 5,300 100 0.0
06/05/2022
7.50
 776,302 8 8 7.50 0 1,100 -0.0
05/05/2022
8
 526,081 8.20 8.40 7.80 0 6,000 -0.0
04/05/2022
8.20
 718,699 8.10 8.40 8 80 0 0.0
29/04/2022
8.10
 891,300 7.90 8.30 7.70 0 0 0
28/04/2022
7.90
 615,547 8 8.30 7.90 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |