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)
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
29/11/2021
11.81
 1,722,986 11.62 11.90 10.95 1,600 600 0.0
26/11/2021
11.62
 2,264,254 11.90 12.19 11.43 1,600 200 0.0
25/11/2021
11.90
 1,881,420 12 12.19 11.71 0 100 -0.0
24/11/2021
12
 1,556,224 11.81 12.29 11.62 3,100 0 0.0
23/11/2021
11.81
 2,003,411 11.43 12.10 10.76 6,200 0 0.1
22/11/2021
11.43
 4,137,413 12.67 12.67 11.43 100 11,100 -0.1
19/11/2021
12.67
 4,466,720 13.24 13.71 12.10 2,200 11,400 -0.1
18/11/2021
13.24
 3,836,999 13.05 13.71 12.86 1,100 0 0.0
17/11/2021
13.05
 2,186,276 12.86 13.24 12.57 1,200 0 0.0
16/11/2021
12.86
 3,990,565 13.52 13.62 12.57 2,100 300 0.0
15/11/2021
13.52
 4,700,313 13.33 14.10 13.33 19,100 200 0.3
12/11/2021
13.33
 4,257,679 12.86 13.71 12.57 125,100 11,200 1.6
11/11/2021
12.86
 4,505,284 12.67 13.33 12.10 0 0 0
10/11/2021
12.67
 4,902,634 11.90 12.76 11.62 100 0 0.0
09/11/2021
11.90
 3,092,240 12.10 12.19 11.71 100 600 -0.0
08/11/2021
12.10
 2,724,731 11.81 12.29 11.71 500 10,300 -0.1
05/11/2021
11.81
 1,966,092 11.62 12.29 11.43 3,500 1,500 0.0
04/11/2021
11.62
 3,452,586 11.71 12 10.95 100 500 -0.0
03/11/2021
11.71
 7,475,176 12.95 13.33 11.71 8,000 260,100 -3.1
02/11/2021
12.95
 4,654,210 12.10 13.24 11.90 0 25,300 -0.3
01/11/2021
12.10
 3,894,317 11.71 12.57 11.71 0 0 0
29/10/2021
11.71
 4,782,966 11.33 11.81 11.14 0 54,500 -0.7
28/10/2021
11.33
 5,070,029 11.24 11.81 10.86 0 12,000 -0.1
27/10/2021
11.24
 3,593,200 11.33 12 11.14 2,800 5,100 -0.0
26/10/2021
11.33
 8,219,526 10.38 11.33 10.38 22,900 66,500 -0.5
25/10/2021
10.38
 4,136,161 10.19 10.76 10.10 100 0 0.0
22/10/2021
10.19
 2,724,558 10.10 10.95 9.71 0 208,500 -2.2
21/10/2021
10.10
 1,643,500 10.19 10.48 10 1,600 0 0.0
20/10/2021
10.19
 3,528,128 10.57 10.67 9.71 6,600 5,500 0.0
19/10/2021
10.57
 5,352,334 9.71 10.67 9.62 75,500 5,600 0.7
18/10/2021
9.71
 1,954,127 9.62 10 9.62 0 1,200 -0.0
15/10/2021
9.62
 2,201,996 9.81 9.90 9.62 300 10,000 -0.1
14/10/2021
9.81
 2,019,539 9.71 10 9.71 1,400 0 0.0
13/10/2021
9.71
 2,059,758 9.90 10 9.71 1,500 2,000 -0.0
12/10/2021
9.90
 2,032,996 9.71 10 9.52 400 0 0.0
11/10/2021
9.71
 3,037,600 10.29 10.29 9.62 100 203,500 -2.1
08/10/2021
10.29
 2,837,200 10.38 10.86 10.19 7,900 800 0.1
07/10/2021
10.38
 2,279,871 10.67 10.86 10.29 6,200 0 0.1
06/10/2021
10.67
 3,689,363 9.90 10.86 9.81 1,100 0 0.0
05/10/2021
9.90
 2,645,930 9.90 10 9.71 600 200 0.0
04/10/2021
9.90
 2,684,252 9.90 10.29 9.81 0 0 0
01/10/2021
9.90
 1,895,860 10.10 10.48 9.71 100 2,600 -0.0
30/09/2021
10.10
 2,812,252 9.52 10.38 9.43 4,100 100 0.0
29/09/2021
9.52
 2,698,658 9.90 9.90 9.33 55,100 1,800 0.5
28/09/2021
9.90
 3,925,149 10.10 10.10 9.14 159,300 30,800 1.2
27/09/2021
10.10
 3,700,482 9.52 10.48 8.76 199,900 119,000 0.9
24/09/2021
9.52
 8,664,101 10.57 10.57 9.52 15,700 239,300 -2.3
23/09/2021
10.57
 13,449,999 11.71 12.86 10.57 111,100 76,200 0.3
22/09/2021
11.71
 3,145,535 10.67 11.71 10.86 4,400 5,300 -0.0
21/09/2021
10.67
 6,894,596 9.71 10.67 9.71 7,600 6,200 0.0
20/09/2021
9.71
 7,636,675 8.86 9.71 8.86 133,000 5,900 1.2
17/09/2021
8.86
 3,126,401 8.86 9.05 8.67 37,000 0 0.3
16/09/2021
8.86
 3,195,666 8.57 8.95 8.38 210,500 0 1.9
15/09/2021
8.57
 5,115,653 8.76 9.33 8.57 65,800 22,000 0.4
14/09/2021
8.76
 6,450,423 8.10 8.86 8.10 9,900 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |