CTCP Tập đoàn Năng lượng Tái tạo Việt Nam (dl1)

6.30
-0.20
(-3.08%)
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
(2024-10-09) 		-0.40 -5.88% 19,616,300 248,485 1.5
6.20
7
6.50
2 tháng
(2024-09-09) 		-0.60 -8.57% 57,704,600 409,030 2.6
6.20
7.80
6.50
3 tháng
(2024-08-12) 		1.40 28% 84,966,800 516,730 3.3
5
7.80
6.50
6 tháng
(2024-05-13) 		1.90 42.22% 135,561,500 534,730 3.4
4.50
7.80
6.50
12 tháng
(2023-11-14) 		2.40 60% 180,886,754 539,995 3.4
3.80
7.80
6.50
24 tháng
(2022-11-21) 		3.50 120.69% 364,231,195 531,990 3.3
2.90
7.80
6.50
36 tháng
(2021-11-24) 		-5.60 -46.67% 654,696,421 2,457,420 31.3
2.30
16
6.50
60 tháng
(2019-12-05) 		-22.27 -77.67% 968,294,441 2,709,020 32.0
2.30
29.52
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2018
32.29
 300 32.57 32.57 32.29 0 0 0
06/11/2018
32.57
 200 32.76 32.76 32.57 0 0 0
05/11/2018
32.76
 100 32.86 32.86 32.76 0 0 0
02/11/2018
32.86
 100 32.76 32.86 32.86 0 0 0
01/11/2018
32.76
 100 30.48 32.76 32.76 0 0 0
31/10/2018
30.48
 300 31.14 31.14 30.48 0 0 0
30/10/2018
31.14
 100 31.62 31.62 31.14 0 0 0
29/10/2018
31.62
 100 31.62 31.62 31.62 0 0 0
26/10/2018
31.62
 100 31.90 31.90 31.62 0 0 0
25/10/2018
31.90
 1,100 31.90 31.90 31.90 0 0 0
24/10/2018
31.90
 1,800 31.62 31.90 31.90 0 0 0
23/10/2018
31.62
 200 31.52 31.62 31.62 0 0 0
22/10/2018
31.52
 100 31.43 31.52 31.52 0 0 0
19/10/2018
31.43
 1,100 31.24 31.62 31.43 0 0 0
18/10/2018
31.24
 730 32.19 33.24 29.14 0 0 0
17/10/2018
32.19
 600 30.76 32.19 30.19 0 0 0
16/10/2018
30.76
 400 29.43 30.76 29.33 0 0 0
15/10/2018
29.43
 778 30.38 30.38 27.71 0 0 0
12/10/2018
30.38
 4,400 30.57 30.57 27.62 0 0 0
11/10/2018
30.57
 1,700 30.86 30.86 28 0 0 0
10/10/2018
30.86
 1,600 31.24 31.24 28.57 0 0 0
09/10/2018
31.24
 5,500 31.43 31.43 28.86 0 0 0
08/10/2018
31.43
 2,600 31.71 31.71 31.43 0 0 0
05/10/2018
31.71
 6,700 32.29 32.29 29.62 0 0 0
04/10/2018
32.29
 3,200 32.76 32.76 32.19 0 0 0
03/10/2018
32.76
 4,500 33.33 33.33 32.67 0 0 0
02/10/2018
33.33
 3,500 33.14 33.33 33.14 0 0 0
01/10/2018
33.14
 3,900 33.33 33.52 33.14 0 0 0
28/09/2018
33.33
 6,000 32.38 33.33 32.38 0 0 0
27/09/2018
32.38
 2,518 32.38 32.38 32.19 0 0 0
26/09/2018
32.38
 3,500 32.38 32.38 31.90 0 0 0
25/09/2018
32.38
 6,400 32.19 32.38 31.90 0 0 0
24/09/2018
32.19
 2,400 33.14 33.14 32.10 0 0 0
21/09/2018
33.14
 6,800 33.71 33.71 32.86 0 0 0
20/09/2018
33.71
 5,100 32.86 33.71 32.86 0 0 0
19/09/2018
32.86
 9,100 32.19 32.86 32 0 0 0
18/09/2018
32.19
 6,400 32.67 32.67 32.19 0 0 0
17/09/2018
32.67
 6,500 32.86 32.86 32.48 0 0 0
14/09/2018
32.86
 4,500 32.86 32.86 32.29 0 0 0
13/09/2018
32.86
 7,600 33.05 33.05 32.57 0 0 0
12/09/2018
33.05
 6,300 33.33 33.33 32.86 0 0 0
11/09/2018
33.33
 6,100 33.71 33.71 33.05 0 0 0
10/09/2018
33.71
 7,300 33.33 33.81 33.14 0 0 0
07/09/2018
33.33
 4,200 32.38 33.33 32.38 0 0 0
06/09/2018
32.38
 5,500 34.19 34.19 32.38 0 0 0
05/09/2018
34.19
 3,900 34.76 34.76 33.81 0 0 0
04/09/2018
34.76
 8,800 35.43 35.43 32.38 0 0 0
31/08/2018
35.43
 7,400 34.29 35.43 34.29 0 0 0
30/08/2018
34.29
 6,459 35.43 35.43 33.33 0 0 0
29/08/2018
35.43
 7,600 35.24 35.43 35.14 0 0 0
28/08/2018
35.24
 7,100 34.76 35.24 34.57 0 0 0
27/08/2018
34.76
 5,100 34.76 34.76 34.29 0 0 0
24/08/2018
34.76
 7,059 34.86 34.86 34.29 0 0 0
23/08/2018
34.86
 8,600 35.24 35.24 33.33 0 0 0
22/08/2018
35.24
 8,200 35.71 35.71 32.76 0 0 0
21/08/2018
35.71
 7,100 35.71 35.71 35.05 0 0 0
20/08/2018
35.71
 8,500 35.71 35.90 32.86 0 0 0
17/08/2018
35.71
 9,400 35.24 35.71 35.24 0 0 0
16/08/2018
35.24
 9,700 35.24 35.24 34.76 0 0 0
15/08/2018
35.24
 7,800 35.24 35.90 35.05 0 0 0
14/08/2018
35.24
 11,901 35.24 35.24 35.05 0 0 0
13/08/2018
35.24
 12,300 34.29 35.24 34.29 0 0 0
10/08/2018
34.29
 3,000 34.29 34.29 34.29 0 0 0
09/08/2018
34.29
 2,900 33.33 34.29 33.24 0 0 0
08/08/2018
33.33
 2,900 32.76 33.33 32.76 0 0 0
07/08/2018
32.76
 400 32.76 32.76 32.76 0 0 0
06/08/2018
32.76
 16,000 32.95 32.95 32.29 0 0 0
03/08/2018
32.95
 3,600 32.48 32.95 32.19 0 0 0
02/08/2018
32.48
 6,500 34.29 34.29 32.48 0 0 0
01/08/2018
34.29
 2,500 35.43 35.43 34.29 0 0 0
31/07/2018
35.43
 3,500 35.43 35.43 35.43 0 0 0
30/07/2018
35.43
 600 35.43 35.43 35.43 0 0 0
27/07/2018
35.43
 4,033 35.52 35.52 32.86 0 0 0
26/07/2018
35.52
 2,600 35.52 35.52 35.24 0 0 0
25/07/2018
35.52
 1,600 35.71 35.71 35.33 0 0 0
24/07/2018
35.71
 29,303 35.71 35.71 35.05 0 0 0
23/07/2018
35.71
 16,200 35.71 35.71 35.24 0 0 0
20/07/2018
35.71
 15,500 35.71 35.71 35.05 0 0 0
19/07/2018
35.71
 20,800 35.71 35.71 35.05 0 0 0
18/07/2018
35.71
 17,100 35.71 35.71 34.76 0 0 0
17/07/2018
35.71
 10,800 35.43 35.71 35.05 0 0 0
16/07/2018
35.43
 12,400 35.14 35.43 34.76 0 0 0
13/07/2018
35.14
 16,500 35.05 35.24 34.86 0 0 0
12/07/2018
35.05
 13,330 35.05 35.14 34.76 0 0 0
11/07/2018
35.05
 19,800 35.24 35.24 34.29 0 0 0
10/07/2018
35.24
 20,400 34.48 35.24 34.29 317,750 0 11.5
09/07/2018
34.48
 26,500 33.52 34.48 32.86 0 0 0
06/07/2018
33.52
 25,700 33.52 33.52 32.86 0 0 0
05/07/2018
33.52
 29,100 34.76 34.76 33.33 0 0 0
04/07/2018
34.76
 20,400 32.95 34.76 32.57 0 0 0
03/07/2018
32.95
 14,700 33.33 33.33 32.57 0 0 0
02/07/2018
33.33
 8,900 33.71 33.71 32.38 0 0 0
29/06/2018
33.71
 26,600 34.29 34.29 32.38 0 0 0
28/06/2018
34.29
 19,500 35.24 35.24 31.81 0 0 0
27/06/2018
35.24
 11,100 35.52 35.52 32.10 307,000 0 11.5
26/06/2018
35.52
 12,200 35.62 35.62 32.38 0 0 0
25/06/2018
35.62
 7,100 35.62 35.62 32.19 0 0 0
22/06/2018
35.62
 3,026 36.19 36.19 32.76 0 0 0
21/06/2018
36.19
 12,903 35.24 36.19 31.81 0 0 0
20/06/2018
35.24
 6,200 35.14 35.24 31.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |