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)
27/04/2018
38.10
 300 38.10 38.10 38.10 0 0 0
26/04/2018
38.10
 1,300 38.10 38.10 37.14 0 0 0
24/04/2018
38.10
 2,600 35.71 38.10 35.71 0 0 0
23/04/2018
35.71
 600 39.62 39.62 35.71 0 0 0
20/04/2018
39.62
 100 39.62 39.62 39.62 0 0 0
19/04/2018
39.62
 100 39.62 39.62 39.62 0 0 0
18/04/2018
39.62
 200 39.62 39.62 39.62 0 0 0
17/04/2018
39.62
 220 39.81 39.81 39.62 0 0 0
16/04/2018
39.81
 200 39.81 39.81 39.81 0 0 0
13/04/2018
39.81
 200 39.81 39.81 39.81 0 0 0
12/04/2018
39.81
 100 40 40 39.81 0 0 0
11/04/2018
40
 900 40 40 40 0 0 0
10/04/2018
40
 1,900 39.52 40 39.24 0 0 0
09/04/2018
39.52
 300 40 40 39.52 0 0 0
06/04/2018
40
 1,200 40.29 40.29 40 0 0 0
05/04/2018
40.29
 400 40.29 40.29 40 0 0 0
04/04/2018
40.29
 600 40.48 40.48 40.29 0 0 0
03/04/2018
40.48
 500 40.48 40.48 40.48 0 0 0
02/04/2018
40.48
 200 40.48 40.48 40.48 0 0 0
30/03/2018
40.48
 200 40.57 40.57 40.48 0 0 0
29/03/2018
40.57
 700 40.95 40.95 40.57 0 0 0
28/03/2018
40.95
 400 41.90 41.90 40.95 0 0 0
27/03/2018
41.90
 300 42.57 42.57 41.90 0 0 0
26/03/2018
42.57
 1,000 42.57 42.57 42.57 0 0 0
23/03/2018
42.57
 600 42.86 42.86 42.57 0 0 0
22/03/2018
42.86
 300 43.05 43.05 42.86 0 0 0
21/03/2018
43.05
 500 43.05 43.05 43.05 0 0 0
20/03/2018
43.05
 1,500 43.05 43.05 42.95 0 400 -0.0
19/03/2018
43.05
 1,500 43.05 43.05 42.86 0 0 0
16/03/2018
43.05
 1,700 43.05 43.05 42.86 0 0 0
15/03/2018
43.05
 1,000 43.33 43.33 43.05 0 0 0
14/03/2018
43.33
 800 43.33 43.33 43.33 0 0 0
13/03/2018
43.33
 1,200 43.33 43.33 43.33 0 0 0
12/03/2018
43.33
 1,700 43.33 43.33 42.86 0 0 0
09/03/2018
43.33
 500 43.81 43.81 43.33 0 0 0
08/03/2018
43.81
 900 43.81 43.81 43.81 0 0 0
07/03/2018
43.81
 1,800 43.71 43.81 43.71 0 0 0
06/03/2018
43.71
 3,100 43.71 43.81 42.86 0 0 0
05/03/2018
43.71
 1,700 43.71 43.71 43.71 0 0 0
02/03/2018
43.71
 1,600 43.52 43.81 43.52 0 0 0
01/03/2018
43.52
 1,800 43.62 43.62 43.52 0 0 0
28/02/2018
43.62
 3,400 43.14 43.81 43.14 0 0 0
27/02/2018
43.14
 1,300 43.62 43.62 42.86 0 0 0
26/02/2018
43.62
 2,500 43.62 43.62 42.86 0 0 0
23/02/2018
43.62
 1,200 42.95 43.62 42.95 0 0 0
22/02/2018
42.95
 2,800 42.86 43.43 41.90 0 0 0
21/02/2018
42.86
 4,600 40 42.86 40 0 0 0
13/02/2018
40
 600 40 40 40 0 0 0
12/02/2018
40
 500 40 40 40 0 0 0
09/02/2018
40
 500 40 40 40 0 0 0
08/02/2018
40
 400 40 40 40 0 0 0
07/02/2018
40
 1,000 40.95 40.95 40 0 0 0
06/02/2018
40.95
 500 40.95 40.95 40.95 0 0 0
05/02/2018
40.95
 1,300 40.76 40.95 40.76 0 0 0
02/02/2018
40.76
 1,100 40.76 40.76 40.76 0 0 0
01/02/2018
40.76
 1,000 40.48 40.76 40.48 0 0 0
31/01/2018
40.48
 1,710 40.48 40.48 40 0 0 0
30/01/2018
40.48
 1,500 40.57 40.57 40.29 0 0 0
29/01/2018
40.57
 1,300 40.67 40.67 40.57 0 0 0
26/01/2018
40.67
 1,422 40.76 40.76 40.67 0 0 0
25/01/2018
40.76
 1,000 40.76 40.95 40.76 0 0 0
24/01/2018
40.76
 800 40.95 40.95 40.76 0 0 0
23/01/2018
40.95
 2,200 40.95 41.90 40.95 0 0 0
22/01/2018
40.95
 1,000 41.43 41.43 40.95 0 0 0
19/01/2018
41.43
 500 41.90 41.90 41.43 0 0 0
18/01/2018
41.90
 1,400 41.90 41.90 41.90 0 0 0
17/01/2018
41.90
 2,100 42.86 42.86 41.90 0 0 0
16/01/2018
42.86
 1,200 42.86 43.62 42.86 0 0 0
15/01/2018
42.86
 4,915 40.95 42.86 39.05 0 1,000 -0.0
12/01/2018
40.95
 26,000 43.33 43.33 39.05 0 500 -0.0
11/01/2018
43.33
 1,320 48.10 48.10 43.33 0 0 0
10/01/2018
48.10
 8,900 53.33 53.33 48 0 0 0
09/01/2018
53.33
 7,100 57.14 57.14 51.43 0 0 0
08/01/2018
57.14
 6,110 58.76 58.76 53.33 0 1,000 -0.1
05/01/2018
58.76
 3,300 58.86 58.86 57.52 0 1,000 -0.1
04/01/2018
58.86
 5,310 58.48 59.05 58.10 0 800 -0.0
03/01/2018
58.48
 8,010 64.76 64.76 58.29 0 0 0
02/01/2018
64.76
 6,310 64.48 65.24 64 0 0 0
29/12/2017
64.48
 32,500 62.57 64.76 61.71 0 5,300 -0.3
28/12/2017
62.57
 13,196 62.38 62.86 61.90 300 1,766 -0.1
27/12/2017
62.38
 19,680 59.33 63.33 59.33 700 10 0.0
26/12/2017
59.33
 24,070 55.24 59.43 55.24 800 10 0.0
25/12/2017
55.24
 14,190 52.38 55.24 52.38 80 10 0.0
22/12/2017
52.38
 27,120 50.57 52.57 50.19 200 500 -0.0
21/12/2017
50.57
 17,055 47.90 50.95 47.81 400 300 0.0
20/12/2017
47.90
 16,839 44.29 48.38 44.29 700 80 0.0
19/12/2017
44.29
 13,200 42.29 44.29 42.10 500 0 0.0
18/12/2017
42.29
 18,621 38.76 42.38 38.76 0 10 -0.0
15/12/2017
38.76
 15,600 35.90 38.76 35.90 500 0 0.0
14/12/2017
35.90
 24,190 32.95 35.90 32.67 0 0 0
13/12/2017
32.95
 3,100 33.24 33.24 32.95 0 0 0
12/12/2017
33.24
 4,700 33.24 33.24 33.05 0 0 0
11/12/2017
33.24
 6,100 33.33 33.33 33.05 0 0 0
08/12/2017
33.33
 13,230 33.24 33.33 32.29 0 600 -0.0
07/12/2017
33.24
 13,500 33.71 33.71 33.24 0 0 0
06/12/2017
33.71
 23,300 33.81 33.90 33.62 0 0 0
05/12/2017
33.81
 57,800 33.43 34 30.10 0 0 0
04/12/2017
33.43
 22,970 36.95 36.95 33.33 0 0 0
01/12/2017
36.95
 5,161 36.95 37.05 36.76 0 0 0
30/11/2017
36.95
 8,400 36.67 37.24 36.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |