Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/09/2024	7	1,788,600	6.80	7.30	6.80	87,900	4,000	0.6
13/09/2024	7.10	918,700	6.90	7.20	6.70	13,100	9,200	0.0
12/09/2024	7	2,636,100	7.40	7.40	6.70	20,000	0	0.1
11/09/2024	7.40	1,124,100	6.90	7.40	6.80	15,400	14,000	0.0
10/09/2024	6.90	760,600	6.90	7.10	6.70	0	7,400	-0.1
09/09/2024	7	1,342,700	7.30	7.30	7	9,000	200	0.1
06/09/2024	7.30	2,150,900	6.80	7.50	6.80	27,900	300	0.2
05/09/2024	6.90	610,000	7	7	6.80	0	500	-0.0
04/09/2024	7	288,200	7.10	7.10	6.80	22,900	0	0.2
30/08/2024	7.10	569,600	7	7.20	6.80	900	6,600	-0.0
29/08/2024	7	1,469,800	7.10	7.30	6.60	23,600	3,700	0.1
28/08/2024	7.20	3,207,900	7	7.20	6.30	11,400	28,800	-0.1
27/08/2024	7	1,026,100	7.10	7.10	6.70	37,300	0	0.3
26/08/2024	7.10	844,900	6.40	7.30	6.40	3,700	3,200	0.0
23/08/2024	7.10	3,209,200	6.30	7.10	6.30	29,800	24,300	0.0
22/08/2024	6.50	1,006,300	6.60	6.80	6.30	0	0	0
21/08/2024	6.60	1,253,300	6.60	6.90	6.40	19,500	7,000	0.1
20/08/2024	6.60	2,693,900	6	6.70	6	13,200	1,400	0.1
19/08/2024	6.20	2,395,800	5.30	6.20	5.30	2,500	19,900	-0.1
16/08/2024	5.70	1,212,700	5.40	5.80	5.40	0	100	-0.0
15/08/2024	5.50	2,211,200	4.90	5.50	4.90	15,900	15,900	0.0
14/08/2024	5	814,200	5	5.10	4.90	19,500	3,800	0.1
13/08/2024	5.10	1,065,600	4.80	5.20	4.80	0	15,700	-0.1
12/08/2024	5	1,232,600	4.90	5	4.80	13,000	2,200	0.1
09/08/2024	5	487,900	5	5	4.70	9,300	100	0.0
08/08/2024	5	573,500	5	5.10	4.90	8,900	900	0.0
07/08/2024	5.10	415,100	5	5.10	4.80	9,000	3,300	0.0
06/08/2024	5	426,500	4.90	5	4.70	0	26,800	-0.1
05/08/2024	4.90	1,189,500	5.10	5.10	4.70	0	6,200	-0.0
02/08/2024	5.20	868,900	5.10	5.20	5	100	0	0.0
01/08/2024	5.10	2,201,100	5	5.20	4.90	31,000	31,100	0.0
31/07/2024	5	814,500	4.90	5	4.80	6,200	3,600	0.0
30/07/2024	4.90	735,300	4.90	4.90	4.80	0	0	0
29/07/2024	4.90	1,004,600	4.80	5	4.70	31,100	28,500	0.0
26/07/2024	4.80	233,900	4.70	4.80	4.70	0	0	0
25/07/2024	4.80	221,600	4.70	4.80	4.60	3,600	0	0.0
24/07/2024	4.80	183,200	4.70	4.80	4.60	0	0	0
23/07/2024	4.70	579,300	4.80	4.80	4.60	0	1,600	-0.0
22/07/2024	4.80	348,100	4.90	4.90	4.70	0	4,000	-0.0
19/07/2024	4.90	846,200	4.80	5	4.80	0	3,000	-0.0
18/07/2024	4.90	526,100	4.80	5	4.80	600	0	0.0
17/07/2024	4.90	584,000	5	5	4.70	11,600	0	0.1
16/07/2024	5	534,600	4.90	5	4.80	14,900	0	0.1
15/07/2024	4.90	170,400	5.10	5.10	4.90	0	0	0
12/07/2024	5	380,900	5.10	5.10	5	0	3,700	-0.0
11/07/2024	5.10	739,700	5	5.10	4.90	0	3,500	-0.0
10/07/2024	5	653,300	5.10	5.10	4.90	0	24,100	-0.1
09/07/2024	5.10	634,800	5	5.10	4.90	0	7,600	-0.0
08/07/2024	5	826,600	5	5	4.80	0	2,800	-0.0
05/07/2024	5	1,135,600	4.90	5	4.80	0	0	0
04/07/2024	4.90	975,200	4.90	5	4.80	30,400	0	0.1
03/07/2024	4.90	170,800	4.80	5	4.80	100	0	0.0
02/07/2024	4.80	638,100	5	5.10	4.80	11,300	100	0.1
01/07/2024	5	286,000	5	5.10	4.90	0	0	0
28/06/2024	5	579,800	5	5.10	4.90	0	1,000	-0.0
27/06/2024	5.10	522,700	5.10	5.10	4.90	0	28,700	-0.1
26/06/2024	5.10	749,400	5.10	5.20	5	0	1,000	-0.0
25/06/2024	5.10	1,765,400	5.20	5.20	5	0	0	0
24/06/2024	5.20	1,699,400	5	5.30	4.90	30,800	0	0.2
21/06/2024	4.90	496,500	5.10	5.10	4.90	0	11,100	-0.1
20/06/2024	5.10	500,800	5	5.20	4.90	0	12,600	-0.1
19/06/2024	5.10	549,700	4.90	5.10	4.90	0	0	0
18/06/2024	5	314,200	4.80	5	4.80	11,100	0	0.1
17/06/2024	4.90	96,900	4.80	4.90	4.80	0	0	0
14/06/2024	4.90	757,300	4.90	5	4.80	12,300	200	0.1
13/06/2024	4.90	688,500	5	5.10	4.90	0	0	0
12/06/2024	5	319,500	5.10	5.10	4.90	0	0	0
11/06/2024	5.10	722,600	5	5.20	4.90	0	1,700	-0.0
10/06/2024	5.10	556,600	5.10	5.20	5	10,500	11,300	-0.0
07/06/2024	5.10	347,900	5	5.10	5	0	0	0
06/06/2024	5.10	762,400	5.20	5.20	5	0	16,700	-0.1
05/06/2024	5.10	450,400	5.10	5.20	5	0	9,400	-0.0
04/06/2024	5.10	1,046,300	5.20	5.30	5	11,300	11,100	0.0
03/06/2024	5.20	2,125,200	4.90	5.20	4.80	20,200	0	0.1
31/05/2024	4.80	711,700	5.10	5.10	4.80	5,900	8,400	-0.0
30/05/2024	5.10	1,238,600	5.20	5.20	4.90	7,100	7,100	-0.0
29/05/2024	5.20	2,458,700	4.90	5.20	4.80	5,000	0	0.0
28/05/2024	4.90	589,500	4.80	4.90	4.80	7,400	0	0.0
27/05/2024	4.80	319,700	4.70	4.80	4.60	3,200	0	0.0
24/05/2024	4.70	596,600	4.80	4.90	4.60	100	10,200	-0.0
23/05/2024	4.80	499,900	4.90	4.90	4.70	0	5,000	-0.0
22/05/2024	4.90	1,130,800	4.90	5	4.70	3,900	800	0.0
21/05/2024	4.90	765,500	4.90	4.90	4.70	13,500	17,500	-0.0
20/05/2024	4.90	1,365,500	4.60	5	4.60	0	0	0
17/05/2024	4.60	449,800	4.60	4.80	4.50	2,500	0	0.0
16/05/2024	4.60	1,093,600	4.70	4.90	4.40	15,500	18,000	-0.0
15/05/2024	4.70	1,497,300	4.90	5.10	4.60	0	0	0
14/05/2024	4.90	2,384,500	4.50	4.90	4.50	2,000	0	0.0
13/05/2024	4.50	1,056,200	4.20	4.50	4.10	18,000	7,700	0.0
10/05/2024	4.20	180,600	4	4.20	4	0	100	-0.0
09/05/2024	4	252,200	4.10	4.20	4	0	0	0
08/05/2024	4.10	162,500	4.20	4.20	4.10	0	0	0
07/05/2024	4.20	312,700	4.20	4.40	4.20	0	2,600	-0.0
06/05/2024	4.20	163,600	4	4.20	4	7,800	0	0
03/05/2024	4	200,400	4.20	4.20	4	0	12,600	-0.1
02/05/2024	4.10	621,300	3.90	4.10	3.90	2,000	0	0.0
26/04/2024	3.80	605,000	3.80	3.80	3.60	0	200	-0.0
25/04/2024	3.80	180,000	3.90	3.90	3.70	0	0	0
24/04/2024	3.80	495,800	3.90	3.90	3.60	0	0	0
23/04/2024	3.90	304,500	3.90	3.90	3.70	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	0.90	14.52%	27,508,100	123,700	0.9	6.20 7.40 7
2 tháng (2024-07-18)	2.20	44.90%	45,699,700	125,100	0.9	4.70 7.40 7
3 tháng (2024-06-18)	2.10	42%	60,607,600	139,100	1.0	4.70 7.40 7
6 tháng (2024-03-20)	2.60	57.78%	95,271,422	155,465	1.0	3.80 7.40 7
12 tháng (2023-09-22)	2.30	47.92%	145,332,419	162,815	1.0	3.60 7.40 7
24 tháng (2022-09-27)	1.90	36.54%	326,937,844	146,760	0.9	2.30 7.40 7
36 tháng (2021-10-04)	-2.80	-28.32%	736,513,701	1,465,590	22.2	2.30 16 7
60 tháng (2019-10-14)	-17.66	-71.33%	917,372,451	2,326,690	29.6	2.30 29.52 7

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

THỐNG KÊ GIAO DỊCH