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)
08/07/2021
7.62
 135,800 7.71 7.71 6.95 0 0 0
07/07/2021
7.71
 86,800 7.90 7.90 7.14 0 0 0
06/07/2021
7.90
 187,500 8 8.10 7.24 0 0 0
05/07/2021
8
 319,500 8.57 8.57 7.71 0 0 0
02/07/2021
8.57
 51,300 8.76 8.76 8.19 0 0 0
01/07/2021
8.76
 54,246 8 8.76 7.71 0 0 0
30/06/2021
8
 253,800 8.86 9.05 8 0 0 0
29/06/2021
8.86
 291,100 8.67 9.05 7.81 0 0 0
28/06/2021
8.67
 75,161 9.62 9.62 8.67 0 0 0
25/06/2021
9.62
 77,300 9.71 9.71 8.76 0 0 0
24/06/2021
9.71
 2,500 9.71 9.71 9.05 0 0 0
23/06/2021
9.71
 10,400 9.71 9.71 9.43 0 0 0
22/06/2021
9.71
 16,200 9.52 9.71 9.33 0 0 0
21/06/2021
9.52
 8,000 9.71 9.71 8.86 0 0 0
18/06/2021
9.71
 75,100 10.19 10.57 9.71 0 0 0
17/06/2021
10.19
 79,900 9.81 10.76 9.71 0 0 0
16/06/2021
9.81
 8,700 9.90 9.90 9.81 0 0 0
15/06/2021
9.90
 100 9.71 9.90 9.90 0 0 0
14/06/2021
9.71
 6,400 9.52 9.81 9.71 0 0 0
11/06/2021
9.52
 2,200 9.43 9.52 9.43 0 0 0
10/06/2021
9.43
 700 10.19 10.19 9.43 0 0 0
09/06/2021
10.19
 200 10.38 10.38 10.19 0 0 0
08/06/2021
10.38
 8,310 9.62 10.57 10.38 0 4,700 -0.1
07/06/2021
9.62
 5,602 8.95 9.81 9.62 0 0 0
04/06/2021
8.95
 8,430 9.71 10.10 8.95 0 0 0
03/06/2021
9.71
 4,200 9.71 9.71 9.33 0 0 0
02/06/2021
9.71
 1,300 9.81 9.81 9.62 0 0 0
01/06/2021
9.81
 300 8.95 9.81 9.81 0 0 0
31/05/2021
8.95
 6,900 9.52 9.52 8.76 0 0 0
28/05/2021
9.52
 1,000 10.19 10.19 9.24 0 0 0
27/05/2021
10.19
 8,200 10.19 10.19 9.24 0 0 0
26/05/2021
10.19
 1,800 10.19 10.19 10 0 0 0
25/05/2021
10.19
 2,900 10.19 10.19 10.19 0 0 0
24/05/2021
10.19
 100 10.19 10.19 10.19 0 0 0
21/05/2021
10.19
 2,900 11.05 11.05 10.10 300 0 0.0
20/05/2021
11.05
 0 11.05 11.05 11.05 0 0 0
19/05/2021
11.05
 305 11.43 11.43 11.05 0 0 0
18/05/2021
11.43
 8 11.43 11.43 11.43 0 0 0
17/05/2021
11.43
 1,500 11.43 11.43 11.33 0 0 0
14/05/2021
11.43
 0 11.43 11.43 11.43 0 0 0
13/05/2021
11.43
 100 10.48 11.43 11.43 0 0 0
12/05/2021
10.48
 100 11.24 11.24 10.48 0 0 0
11/05/2021
11.24
 4,600 10.48 11.24 10.86 0 0 0
10/05/2021
10.48
 6,700 11.43 11.43 10.48 0 0 0
07/05/2021
11.43
 10,600 12.10 12.10 11.43 5,800 0 0.1
06/05/2021
12.10
 600 11.43 12.10 11.43 0 0 0
05/05/2021
11.43
 2,100 12 12 10.95 0 0 0
04/05/2021
12
 2,300 12 12 12 0 0 0
29/04/2021
12
 2,400 11.43 12 11.24 0 0 0
28/04/2021
11.43
 19,700 12.29 12.29 11.43 0 0 0
27/04/2021
12.29
 500 12.38 12.38 12.29 0 0 0
26/04/2021
12.38
 400 12.38 12.38 12.10 0 0 0
23/04/2021
12.38
 200 12.38 12.38 12.38 0 0 0
22/04/2021
12.38
 1,100 12.38 12.38 12.38 0 0 0
20/04/2021
12.38
 9,705 12.57 12.57 12.38 0 0 0
19/04/2021
12.57
 11,300 12.57 13.14 12.38 0 0 0
16/04/2021
12.57
 6,000 13.14 13.14 12.48 0 0 0
15/04/2021
13.14
 3,900 13.33 13.33 12.67 0 0 0
14/04/2021
13.33
 11,200 13.43 13.43 13.05 0 0 0
13/04/2021
13.43
 17,800 13.43 14.10 13.43 0 0 0
12/04/2021
13.43
 2,100 13.52 13.52 13.43 0 0 0
09/04/2021
13.52
 4,126 14.10 14.19 13.33 0 0 0
08/04/2021
14.10
 2,600 14.19 14.19 14.10 0 0 0
07/04/2021
14.19
 5,600 13.62 14.19 13.43 0 0 0
06/04/2021
13.62
 3,700 14.76 14.76 13.33 0 0 0
05/04/2021
14.76
 3,500 14.76 14.76 14.29 0 0 0
02/04/2021
14.76
 2,200 15.33 15.33 14.76 0 0 0
01/04/2021
15.33
 5,000 15.33 15.33 13.90 0 0 0
31/03/2021
15.33
 9,400 14.76 15.33 14.76 0 0 0
30/03/2021
14.76
 10,500 14.29 15.05 12.95 0 0 0
29/03/2021
14.29
 13,200 15.14 15.14 13.71 0 0 0
26/03/2021
15.14
 12,500 16.76 18.38 15.14 0 0 0
25/03/2021
16.76
 10,500 15.24 16.76 16.76 0 0 0
24/03/2021
15.24
 4,840 13.90 15.24 15.24 0 0 0
23/03/2021
13.90
 7,400 12.67 13.90 12.67 0 0 0
22/03/2021
12.67
 22,010 12.38 12.67 11.81 5,000 0 0.1
19/03/2021
12.38
 1,200 12.48 12.48 12.38 0 0 0
18/03/2021
12.48
 10,400 12.48 12.67 12.48 0 0 0
17/03/2021
12.48
 15,400 12.38 12.76 12.38 0 0 0
16/03/2021
12.38
 32,300 11.71 12.86 12.19 0 0 0
15/03/2021
11.71
 3,100 12.76 12.76 11.71 0 0 0
12/03/2021
12.76
 7,700 13.05 13.05 11.81 0 0 0
11/03/2021
13.05
 2,900 13.33 13.33 12 0 0 0
10/03/2021
13.33
 6,700 14.10 14.10 12.76 0 0 0
09/03/2021
14.10
 2,200 15.62 15.62 14.10 0 0 0
08/03/2021
15.62
 1,200 17.14 17.14 15.52 0 0 0
05/03/2021
17.14
 0 17.14 17.14 17.14 0 0 0
04/03/2021
17.14
 0 17.14 17.14 17.14 0 0 0
03/03/2021
17.14
 0 17.14 17.14 17.14 0 0 0
02/03/2021
17.14
 0 17.14 17.14 17.14 0 0 0
01/03/2021
17.14
 0 17.14 17.14 17.14 0 0 0
26/02/2021
17.14
 0 17.14 17.14 17.14 0 0 0
25/02/2021
17.14
 0 17.14 17.14 17.14 0 0 0
24/02/2021
17.14
 0 17.14 17.14 17.14 0 0 0
23/02/2021
17.14
 500 16.19 17.14 17.14 0 0 0
22/02/2021
16.19
 300 17.43 17.43 16.19 0 0 0
19/02/2021
17.43
 100 19.33 19.33 17.43 0 0 0
18/02/2021
19.33
 400 21.43 21.43 19.33 0 0 0
17/02/2021
21.43
 0 21.43 21.43 21.43 0 0 0
09/02/2021
21.43
 0 21.43 21.43 21.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |