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

5
0.40
(8.70%)
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
(2024-04-19) 		0.70 17.95% 10,367,800 17,200 0.0
3.80
4.90
4.60
2 tháng
(2024-03-19) 		0.10 2.22% 17,291,572 15,365 0.0
3.80
4.90
4.60
3 tháng
(2024-02-19) 		0 0% 26,445,193 2,065 -0.0
3.80
4.90
4.60
6 tháng
(2023-11-20) 		0.50 12.20% 50,086,188 21,565 0.1
3.80
4.90
4.60
12 tháng
(2023-05-24) 		0 0% 158,646,774 5,315 -0.0
3.60
6
4.60
24 tháng
(2022-05-30) 		-2.80 -37.84% 291,098,881 38,560 0.1
2.30
7.40
4.60
36 tháng
(2021-06-03) 		-5.11 -52.65% 838,847,007 2,175,590 28.5
2.30
16
4.60
60 tháng
(2019-06-14) 		-27.11 -85.50% 839,425,451 2,186,515 28.7
2.30
31.71
4.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.60
0
 449,800 4.60 4.80 4.50 2,500 0 0.0
#2 16/05/2024
4.60
-0.10
 1,093,600 4.70 4.90 4.40 15,500 18,000 -0.0
#3 15/05/2024
4.70
-0.20
 1,497,300 4.90 5.10 4.60 0 0 0
#4 14/05/2024
4.90
0.40
 2,384,500 4.50 4.90 4.50 2,000 0 0.0
#5 13/05/2024
4.50
0.30
 1,056,200 4.20 4.50 4.10 18,000 7,700 0.0
#6 10/05/2024
4.20
0.20
 180,600 4 4.20 4 0 100 -0.0
#7 09/05/2024
4
-0.10
 252,200 4.10 4.20 4 0 0 0
#8 08/05/2024
4.10
-0.10
 162,500 4.20 4.20 4.10 0 0 0
#9 07/05/2024
4.20
0
 312,700 4.20 4.40 4.20 0 2,600 -0.0
#10 06/05/2024
4.20
0.20
 163,600 4 4.20 4 7,800 0 0
#11 03/05/2024
4
-0.10
 200,400 4.20 4.20 4 0 12,600 -0.1
#12 02/05/2024
4.10
0.30
 621,300 3.90 4.10 3.90 2,000 0 0.0
#13 26/04/2024
3.80
0
 605,000 3.80 3.80 3.60 0 200 -0.0
#14 25/04/2024
3.80
0
 180,000 3.90 3.90 3.70 0 0 0
#15 24/04/2024
3.80
-0.10
 495,800 3.90 3.90 3.60 0 0 0
#16 23/04/2024
3.90
0
 304,500 3.90 3.90 3.70 0 0 0
#17 22/04/2024
3.90
0
 213,800 3.90 4 3.80 13,300 100 0.1
#18 19/04/2024
3.90
-0.10
 194,000 4 4 3.70 0 2,600 -0.0
#19 17/04/2024
4
-0.10
 169,300 4.10 4.10 3.90 0 0 0
#20 16/04/2024
4.10
-0.10
 2,112,100 4.20 4.20 3.80 100 0 0.0
#21 15/04/2024
4.20
-0.10
 276,300 4.30 4.30 4.10 2,600 0 0.0
#22 12/04/2024
4.30
0
 87,700 4.30 4.40 4.30 0 0 0
#23 11/04/2024
4.30
0
 118,400 4.30 4.40 4.20 0 8,600 -0.0
#24 10/04/2024
4.30
-0.10
 126,600 4.40 4.40 4.30 0 0 0
#25 09/04/2024
4.40
0.10
 257,800 4.30 4.40 4.30 0 0 0
#26 08/04/2024
4.30
-0.20
 109,700 4.40 4.50 4.30 0 5,000 -0.0
#27 05/04/2024
4.50
0
 587,700 4.40 4.50 4.20 8,600 0 0.0
#28 04/04/2024
4.50
0
 353,000 4.50 4.60 4.40 0 0 0
#29 03/04/2024
4.50
-0.10
 164,300 4.50 4.60 4.50 0 0 0
#30 02/04/2024
4.60
0.10
 221,900 4.60 4.60 4.40 0 0 0
#31 01/04/2024
4.50
-0.10
 151,400 4.50 4.60 4.50 0 0 0
#32 29/03/2024
4.60
0.20
 437,173 4.50 4.60 4.40 500 200 0.0
#33 28/03/2024
4.40
-0.10
 187,553 4.50 4.50 4.40 0 0 0
#34 27/03/2024
4.50
0
 131,791 4.50 4.60 4.40 0 35 -0.0
#35 26/03/2024
4.50
0.10
 115,778 4.40 4.50 4.40 0 0 0
#36 25/03/2024
4.40
-0.10
 368,932 4.50 4.60 4.40 0 0 0
#37 22/03/2024
4.50
0
 287,057 4.40 4.60 4.40 200 0 0.0
#38 21/03/2024
4.50
0
 342,277 4.40 4.60 4.40 0 0 0
#39 20/03/2024
4.50
0
 139,161 4.50 4.50 4.40 0 0 0
#40 19/03/2024
4.50
0.10
 177,850 4.50 4.50 4.40 0 0 0
#41 18/03/2024
4.40
-0.10
 458,584 4.50 4.60 4.30 3,000 1,600 0.0
#42 15/03/2024
4.50
0
 215,291 4.50 4.60 4.40 0 0 0
#43 14/03/2024
4.50
-0.10
 332,879 4.60 4.60 4.50 0 0 0
#44 13/03/2024
4.60
0
 466,983 4.60 4.60 4.40 1,600 0 0.0
#45 12/03/2024
4.60
0.10
 161,319 4.50 4.60 4.50 0 4,500 -0.0
#46 11/03/2024
4.50
0
 212,480 4.60 4.60 4.50 0 0 0
#47 08/03/2024
4.50
-0.10
 396,485 4.70 4.70 4.50 0 0 0
#48 07/03/2024
4.60
0
 584,900 4.50 4.70 4.50 0 0 0
#49 06/03/2024
4.60
0
 523,833 4.60 4.70 4.50 0 0 0
#50 05/03/2024
4.60
-0.10
 239,715 4.70 4.70 4.50 0 0 0
#51 04/03/2024
4.70
0.10
 490,725 4.60 4.70 4.50 0 0 0
#52 01/03/2024
4.60
0
 350,380 4.50 4.70 4.50 0 700 -0.0
#53 29/02/2024
4.60
0
 317,910 4.60 4.70 4.50 0 0 0
#54 28/02/2024
4.60
-0.10
 653,037 4.70 4.70 4.50 4,500 0 0.0
#55 27/02/2024
4.70
0.20
 409,278 4.50 4.70 4.50 0 15,900 -0.1
#56 26/02/2024
4.50
-0.20
 599,389 4.60 4.70 4.50 0 8,300 -0.0
#57 23/02/2024
4.70
0
 736,846 4.70 4.80 4.50 0 2,700 -0.0
#58 22/02/2024
4.70
0
 1,170,797 4.60 4.80 4.60 12,200 0 0.1
#59 21/02/2024
4.70
0
 300,128 4.70 4.70 4.50 0 0 0
#60 20/02/2024
4.70
0.10
 291,088 4.60 4.70 4.60 1,300 0 0.0
#61 19/02/2024
4.60
0
 241,574 4.60 4.70 4.50 300 2,500 -0.0
#62 16/02/2024
4.60
0
 176,104 4.60 4.70 4.50 0 300 -0.0
#63 15/02/2024
4.60
0
 226,388 4.60 4.70 4.50 0 0 0
#64 07/02/2024
4.60
0.10
 374,396 4.50 4.60 4.40 0 0 0
#65 06/02/2024
4.50
0.10
 212,350 4.40 4.50 4.30 400 0 0.0
#66 05/02/2024
4.40
-0.10
 172,326 4.50 4.50 4.40 0 800 -0.0
#67 02/02/2024
4.50
-0.10
 360,062 4.50 4.60 4.40 0 1,700 -0.0
#68 01/02/2024
4.60
0.10
 365,183 4.50 4.60 4.40 0 0 0
#69 31/01/2024
4.50
-0.10
 770,990 4.50 4.70 4.40 0 0 0
#70 30/01/2024
4.60
0.10
 287,717 4.60 4.70 4.50 0 400 -0.0
#71 29/01/2024
4.50
-0.10
 536,793 4.60 4.70 4.50 0 1,900 -0.0
#72 26/01/2024
4.60
0
 319,825 4.60 4.70 4.50 200 0 0.0
#73 25/01/2024
4.60
-0.10
 231,899 4.70 4.70 4.50 0 0 0
#74 24/01/2024
4.70
0.20
 1,506,300 4.50 4.80 4.40 16,800 13,400 0.0
#75 23/01/2024
4.50
0
 247,704 4.60 4.60 4.40 14,000 3,400 0.0
#76 22/01/2024
4.50
0
 455,208 4.60 4.60 4.40 6,900 4,400 0.0
#77 19/01/2024
4.50
0.20
 1,435,855 4.30 4.60 4.30 13,700 0 0.1
#78 18/01/2024
4.30
-0.10
 355,969 4.40 4.40 4.30 3,400 0 0.0
#79 17/01/2024
4.40
0.10
 275,502 4.30 4.40 4.20 0 0 0
#80 16/01/2024
4.30
0.20
 556,018 4.20 4.30 4 0 3,500 -0.0
#81 15/01/2024
4.10
-0.10
 167,952 4.20 4.30 4.10 0 0 0
#82 12/01/2024
4.20
0
 246,901 4.20 4.30 4.10 0 1,000 -0.0
#83 11/01/2024
4.20
0
 122,976 4.20 4.30 4.20 0 0 0
#84 10/01/2024
4.20
0
 243,580 4.20 4.30 4.10 0 0 0
#85 09/01/2024
4.20
0
 524,072 4.30 4.30 4.10 800 0 0.0
#86 08/01/2024
4.20
-0.10
 118,367 4.30 4.30 4.20 0 0 0
#87 05/01/2024
4.30
0
 389,311 4.30 4.40 4.20 0 0 0
#88 04/01/2024
4.30
0
 353,048 4.30 4.40 4.20 0 0 0
#89 03/01/2024
4.30
0.10
 868,823 4.20 4.40 4.20 0 0 0
#90 02/01/2024
4.20
0
 295,940 4.20 4.30 4.10 0 0 0
#91 29/12/2023
4.20
0
 375,693 4.20 4.30 4.20 0 0 0
#92 28/12/2023
4.20
0
 499,625 4.20 4.30 4.10 0 0 0
#93 27/12/2023
4.20
0
 289,291 4.20 4.30 4.20 0 0 0
#94 26/12/2023
4.20
-0.10
 270,575 4.30 4.40 4.20 0 0 0
#95 25/12/2023
4.30
-0.10
 196,043 4.30 4.40 4.20 0 0 0
#96 22/12/2023
4.40
0.10
 176,449 4.30 4.40 4.20 500 0 0.0
#97 21/12/2023
4.30
-0.10
 267,304 4.40 4.40 4.20 0 0 0
#98 20/12/2023
4.40
0
 701,524 4.30 4.50 4.20 0 0 0
#99 19/12/2023
4.40
0
 326,251 4.40 4.50 4.30 0 0 0
#100 18/12/2023
4.40
0.10
 384,307 4.30 4.50 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |