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)
27/04/2022
8
 995,914 7.60 8.10 7.50 1,100 0 0.0
26/04/2022
7.60
 829,567 7.10 7.60 6.90 400 100 0.0
25/04/2022
7.10
 1,065,990 7.30 8 6.90 0 300 -0.0
22/04/2022
7.30
 1,389,400 6.70 7.30 6.30 8,200 1,100 0.1
21/04/2022
6.70
 1,888,000 7.30 7.40 6.60 160,000 0 1.1
20/04/2022
7.30
 1,445,620 8.10 8.10 7.30 2,500 100 0.0
19/04/2022
8.10
 1,606,200 9 9 8.10 0 0 0
18/04/2022
9
 1,701,800 9.90 9.90 9 1,100 500 0.0
15/04/2022
9.90
 528,800 10.20 10.20 9.80 0 0 0
14/04/2022
10.20
 721,500 10.50 10.70 10.10 500 0 0.0
13/04/2022
10.50
 1,090,001 10.20 10.50 9.50 0 1,000 -0.0
12/04/2022
10.20
 803,577 10.80 11 10.10 300 500 -0.0
08/04/2022
10.80
 921,550 11.10 11.30 10.80 600 0 0.0
07/04/2022
11.10
 997,624 11.50 11.50 11.10 900 0 0.0
06/04/2022
11.50
 1,126,893 11.80 11.80 11.30 0 300 -0.0
05/04/2022
11.80
 968,430 11.70 12.10 11.60 0 0 0
04/04/2022
11.70
 728,065 11.60 11.90 11.60 0 600 -0.0
01/04/2022
11.60
 1,486,015 11.60 11.70 11.10 2,000 0 0.0
31/03/2022
11.60
 1,308,185 11.90 12.10 11.50 100 25 0.0
30/03/2022
11.90
 2,388,828 12.70 12.70 11.70 30,500 6,300 0.3
29/03/2022
12.70
 1,308,370 12.40 12.70 12.40 0 8,000 -0.1
28/03/2022
12.40
 2,981,461 13.10 13.20 12.10 5,700 0 0.1
25/03/2022
13.10
 2,020,171 13.10 13.60 13 25 4,700 -0.1
24/03/2022
13.10
 2,159,936 12.90 13.10 12.50 2,000 0 0.0
23/03/2022
12.90
 1,932,520 12.80 13.20 12.80 5,000 8,000 -0.0
22/03/2022
12.80
 2,456,624 12.90 13 12.70 4,700 0 0.1
21/03/2022
12.90
 2,105,510 12.70 13.10 12.50 400 0 0.0
18/03/2022
12.70
 1,776,520 12.80 13.20 12.60 8,000 0 0.1
17/03/2022
12.80
 4,383,447 12.10 13 12.10 4,300 0 0.1
16/03/2022
12.10
 1,662,857 11.80 12.20 11.80 0 0 0
15/03/2022
11.80
 918,961 11.60 11.90 11.50 0 0 0
14/03/2022
11.60
 1,215,839 12 12.10 11.50 0 300 -0.0
11/03/2022
12
 2,220,721 11.80 12.50 11.60 300 1,000 -0.0
10/03/2022
11.80
 1,340,967 11.50 12 11.60 0 0 0
09/03/2022
11.50
 1,734,005 11.80 12 11.30 0 200 -0.0
08/03/2022
11.80
 1,445,348 12.20 12.20 11.70 0 500 -0.0
07/03/2022
12.20
 1,438,821 12 12.30 11.80 0 0 0
04/03/2022
12
 2,682,924 11.60 12.40 11.50 200 1,000 -0.0
03/03/2022
11.60
 1,671,957 11.30 11.70 11.20 200 100 0.0
02/03/2022
11.30
 968,075 11.60 11.60 11.20 0 100 -0.0
01/03/2022
11.60
 1,398,871 11.70 11.80 11.40 0 1,000 -0.0
28/02/2022
11.70
 1,880,949 10.90 11.80 10.80 700 0 0.0
25/02/2022
10.90
 1,064,448 11 11.20 10.90 0 6,500 -0.1
24/02/2022
11
 1,808,670 11.50 11.60 10.40 0 1,000 -0.0
23/02/2022
11.50
 1,186,759 11.40 11.60 11.30 0 0 0
22/02/2022
11.40
 1,336,204 11.70 11.70 11.20 0 500 -0.0
21/02/2022
11.70
 1,363,980 11.50 11.80 11.10 300 1,000 -0.0
18/02/2022
11.50
 805,980 11.40 11.60 11.20 0 0 0
17/02/2022
11.40
 1,133,470 11.10 11.90 11 1,600 1,000 0.0
16/02/2022
11.10
 881,791 10.70 11.20 10.60 20,600 0 0.2
15/02/2022
10.70
 469,340 10.60 10.80 10.40 100 0 0.0
14/02/2022
10.60
 931,630 11 11.10 10.60 0 0 0
11/02/2022
11
 827,492 11 11.20 10.90 1,400 0 0.0
10/02/2022
11
 613,939 10.90 11.20 10.90 1,000 0 0.0
09/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
09/02/2022
10.90
 1,073,710 10.48 11.10 10.50 1,000 0 0.0
08/02/2022
10.48
 2,009,200 10.86 11.24 10.38 0 0 0
07/02/2022
10.86
 1,571,660 9.90 10.86 10 0 0 0
28/01/2022
9.90
 2,198,359 9.14 9.90 8.38 0 0 0
27/01/2022
9.14
 1,874,710 10.10 10.19 9.14 100 0 0.0
26/01/2022
10.10
 921,502 10.57 10.95 10.10 0 0 0
25/01/2022
10.57
 1,205,650 10.67 10.67 10.10 0 0 0
24/01/2022
10.67
 1,527,573 11.62 11.62 10.57 0 600 -0.0
21/01/2022
11.62
 1,237,310 11.90 12.19 11.43 0 3,000 -0.0
20/01/2022
11.90
 1,418,866 10.86 11.90 10.48 600 0 0.0
19/01/2022
10.86
 1,038,200 10.95 11.43 10.57 0 40,000 -0.5
18/01/2022
10.95
 2,175,400 11.43 11.71 10.29 3,000 12,000 -0.1
17/01/2022
11.43
 2,040,434 12.67 13.05 11.43 400 10,000 -0.1
14/01/2022
12.67
 2,740,813 12.10 13.24 11.05 32,300 600 0.4
13/01/2022
12.10
 3,258,772 13.43 13.90 12.10 0 1,300 -0.0
12/01/2022
13.43
 5,730,453 14.29 14.29 12.86 0 22,000 -0.3
11/01/2022
14.29
 3,837,444 15.33 15.43 14.29 0 100 -0.0
10/01/2022
15.33
 5,559,628 16 16.76 15.33 33,500 85,000 -0.9
07/01/2022
16
 6,044,818 14.57 16 14.57 2,811,100 0 39.7
06/01/2022
14.57
 4,778,923 14 14.76 13.90 500 1,550 -0.0
05/01/2022
14
 2,373,505 14 14.29 13.90 700 40,000 -0.6
04/01/2022
14
 2,145,230 13.90 14.57 13.90 5,000 40,000 -0.5
31/12/2021
13.90
 1,756,619 13.90 14.38 13.81 80,000 200 1.2
30/12/2021
13.90
 2,685,796 14.67 14.76 13.90 0 3,300 -0.0
29/12/2021
14.67
 2,053,957 14.67 15.14 14.67 8,000 3,200 0.1
28/12/2021
14.67
 4,040,891 14.29 15.05 14.29 30,700 700 0.5
27/12/2021
14.29
 2,402,465 14.10 14.76 13.81 0 500 -0.0
24/12/2021
14.10
 2,210,036 14.29 14.95 13.71 100 4,500 -0.1
23/12/2021
14.29
 4,945,257 14.76 14.76 13.52 1,200 39,400 -0.6
22/12/2021
14.76
 3,125,110 14.95 15.52 13.52 5,000 0 0.1
21/12/2021
14.95
 4,687,923 14.57 15.71 14.38 13,600 0 0.2
20/12/2021
14.57
 6,472,790 14.29 14.86 13.43 2,500 400 0.0
17/12/2021
14.29
 3,307,100 14.57 14.76 14 2,000 600 0.0
16/12/2021
14.57
 3,399,546 14.19 15.05 14.19 10,650 0 0.2
15/12/2021
14.19
 10,500,600 12.95 14.19 12.86 200 5,900 -0.1
14/12/2021
12.95
 2,554,990 12.95 13.05 12.38 900 10,500 -0.1
13/12/2021
12.95
 3,102,619 12.19 13.05 12.10 300 0 0.0
10/12/2021
12.19
 2,377,801 11.90 12.57 11.71 0 695,750 -8.8
09/12/2021
11.90
 1,082,800 11.90 12.10 11.52 0 76,300 -1.0
08/12/2021
11.90
 1,714,338 12 12.38 11.81 500 217,700 -2.7
07/12/2021
12
 1,634,780 11.62 12.10 11.52 16,800 0 0.2
06/12/2021
11.62
 2,280,631 12.38 12.38 11.33 15,900 7,800 0.1
03/12/2021
12.38
 2,838,733 13.24 13.43 12.38 20,500 2,000 0.2
02/12/2021
13.24
 4,482,817 12.76 13.52 12.57 43,800 600 0.6
01/12/2021
12.76
 3,508,992 11.62 12.76 11.62 7,800 8,200 -0.0
30/11/2021
11.62
 1,904,013 11.81 12.10 11.62 900 16,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |