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

5.90
-0.10
(-1.67%)
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
(2024-10-15) 		-0.70 -10.14% 17,792,400 192,385 1.1
6.10
6.90
6.10
2 tháng
(2024-09-16) 		-0.80 -11.43% 53,651,800 321,930 2.0
6.10
7.80
6.10
3 tháng
(2024-08-16) 		0.50 8.77% 82,372,600 445,530 2.9
5.70
7.80
6.10
6 tháng
(2024-05-20) 		1.30 26.53% 131,809,500 462,030 3.0
4.70
7.80
6.10
12 tháng
(2023-11-20) 		2.10 51.22% 181,895,688 483,595 3.1
3.80
7.80
6.10
24 tháng
(2022-11-25) 		3.10 100% 364,632,109 463,990 2.9
2.90
7.80
6.10
36 tháng
(2021-11-30) 		-5.42 -46.64% 650,000,937 2,391,620 30.8
2.30
16
6.10
60 tháng
(2019-12-11) 		-22.47 -78.37% 971,023,841 2,648,620 31.7
2.30
29.52
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
8.57
 6,618,200 7.90 8.67 7.71 42,500 24,500 0.2
31/08/2021
7.90
 3,574,040 8 8.19 7.81 300 3,200 -0.0
30/08/2021
8
 5,542,900 7.81 8.29 7.81 700 2,000 -0.0
27/08/2021
7.81
 2,769,100 7.52 7.81 7.24 10,700 155,800 -1.1
26/08/2021
7.52
 2,394,515 7.24 7.81 7.14 4,100 11,000 -0.1
25/08/2021
7.24
 3,452,900 7.52 7.71 6.86 49,600 40,200 0.1
24/08/2021
7.52
 4,189,069 7.71 8.19 7.52 5,500 34,100 -0.2
23/08/2021
7.71
 3,461,615 7.62 8.38 7.24 4,300 18,600 -0.1
20/08/2021
7.62
 7,277,400 7.33 8 7.33 10,000 65,000 -0.4
19/08/2021
7.33
 7,347,500 6.67 7.33 6.48 241,500 21,100 1.6
18/08/2021
6.67
 2,101,700 6.76 6.95 6.48 8,000 0 0.1
17/08/2021
6.76
 1,976,600 6.95 7.24 6.76 1,700 55,900 -0.4
16/08/2021
6.95
 2,646,400 6.76 7.43 6.19 63,300 50,000 0.1
13/08/2021
6.76
 3,075,400 7.14 7.14 6.57 8,000 30,000 -0.2
12/08/2021
7.14
 3,170,620 7.14 7.71 7.14 84,900 1,000 0.7
11/08/2021
7.14
 5,507,396 6.57 7.14 6.95 68,800 0 0.5
10/08/2021
6.57
 3,957,027 6 6.57 6 88,100 1,000 0.6
09/08/2021
6
 1,057,130 6.10 6.10 5.81 1,000 0 0.0
06/08/2021
6.10
 737,000 6.10 6.10 5.90 0 0 0
05/08/2021
6.10
 801,400 5.90 6.19 5.52 0 10,500 -0.1
04/08/2021
5.90
 670,710 5.90 5.90 5.62 1,000 400 0.0
03/08/2021
5.90
 1,176,900 6.29 6.29 5.71 100 4,100 -0.0
02/08/2021
6.29
 290,700 6.38 6.38 6 10,500 0 0.1
30/07/2021
6.38
 470,200 6.19 6.38 5.71 0 2,000 -0.0
29/07/2021
6.19
 1,126,300 6 6.19 5.43 0 0 0
28/07/2021
6
 482,600 6.48 6.48 5.90 4,000 0 0.0
27/07/2021
6.48
 939,910 6.38 6.67 5.81 10,000 1,000 0.1
26/07/2021
6.38
 500,715 7.05 7.05 6.38 0 5,000 -0.0
23/07/2021
7.05
 746,225 6.48 7.05 6.67 1,500 0 0.0
22/07/2021
6.48
 270,321 5.90 6.48 5.90 10,000 0 0.1
21/07/2021
5.90
 1,362,470 5.62 5.90 5.14 0 0 0
20/07/2021
5.62
 403,100 5.81 5.81 5.24 0 0 0
19/07/2021
5.81
 208,300 6.29 6.29 5.71 0 0 0
16/07/2021
6.29
 1,106,100 6.19 6.67 5.62 6,000 0 0.0
15/07/2021
6.19
 404,800 6 6.29 5.43 0 0 0
14/07/2021
6
 118,700 6.67 6.67 6 0 0 0
13/07/2021
6.67
 164,600 6.67 6.67 6 0 0 0
12/07/2021
6.67
 37,846 7.33 7.33 6.67 0 0 0
09/07/2021
7.33
 155,000 7.62 7.62 6.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |