CTCP Nhiệt điện Phả Lại (ppc)

8.78
0
(0%)
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
(2026-08-18) 		-0.22 -2.44% 2,535,800 -1,400 0
8.75
10
8.78
2 tháng
(2026-07-20) 		-0.35 -3.83% 5,302,300 -1,400 0
8.75
10
8.78
3 tháng
(2026-06-19) 		-0.89 -9.20% 7,692,700 -1,400 0
8.75
10
8.78
6 tháng
(2026-03-23) 		-1.77 -16.78% 29,344,900 -1,400 0
8.75
11.15
8.78
12 tháng
(2025-09-22) 		-1.51 -14.70% 72,257,100 -1,400 0
8.75
11.15
8.78
24 tháng
(2024-09-27) 		-2.29 -20.70% 194,224,800 -1,400 0
8.36
12.20
8.78
36 tháng
(2023-10-03) 		-1.66 -15.90% 287,957,900 -1,400 0
7.80
15.07
8.78
60 tháng
(2021-10-13) 		-7.80 -47.05% 380,191,100 -4,341,365 -83.1
6.38
17.79
8.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
10.33
 248,400 10.36 10.44 10.33 0 0 0
05/04/2023
10.36
 131,100 10.29 10.36 10.29 0 0 0
04/04/2023
10.29
 89,400 10.15 10.29 10.15 0 0 0
03/04/2023
10.15
 172,800 10.22 10.26 10.15 0 0 0
31/03/2023
10.22
 139,300 10.33 10.33 10.22 0 0 0
30/03/2023
10.22
 243,600 10.26 10.40 10.11 0 0 0
29/03/2023
10.11
 117,300 10.07 10.15 10.04 0 0 0
28/03/2023
10.07
 174,200 10.18 10.22 10.04 0 0 0
27/03/2023
10.18
 135,800 10.04 10.18 9.89 0 0 0
24/03/2023
10.00
 1,066,800 10.36 10.51 9.82 0 0 0
23/03/2023
10.44
 165,300 10.22 10.51 10.22 0 0 0
22/03/2023
10.22
 1,199,600 11.06 11.06 10.22 0 0 0
21/03/2023
10.98
 42,800 10.95 11.02 10.95 0 0 0
20/03/2023
10.95
 123,100 10.98 11.06 10.95 0 0 0
17/03/2023
10.98
 108,500 10.87 10.98 10.87 0 0 0
16/03/2023
10.91
 120,500 11.02 11.06 10.87 0 0 0
15/03/2023
11.02
 48,000 10.91 11.06 10.91 0 0 0
14/03/2023
10.87
 227,400 11.16 11.16 10.87 0 0 0
13/03/2023
11.13
 155,900 11.13 11.24 11.09 0 0 0
10/03/2023
11.13
 72,700 11.20 11.27 10.98 0 0 0
09/03/2023
11.20
 222,800 11.20 11.31 11.02 0 0 0
08/03/2023
11.24
 126,800 11.16 11.24 11.09 0 0 0
07/03/2023
11.16
 93,500 11.20 11.31 11.13 0 0 0
06/03/2023
11.13
 82,500 11.24 11.31 11.09 0 0 0
03/03/2023
11.24
 82,900 11.35 11.35 11.13 0 0 0
02/03/2023
11.27
 302,400 10.87 11.35 10.76 0 0 0
01/03/2023
10.84
 37,200 10.76 10.84 10.69 0 0 0
28/02/2023
10.76
 28,600 10.69 10.76 10.69 0 0 0
27/02/2023
10.69
 65,200 10.69 10.80 10.62 0 0 0
24/02/2023
10.69
 30,600 10.76 10.87 10.69 0 0 0
23/02/2023
10.73
 70,200 10.84 10.91 10.69 0 0 0
22/02/2023
10.73
 92,900 10.76 10.91 10.69 0 0 0
21/02/2023
10.91
 126,200 10.80 10.98 10.80 0 0 0
20/02/2023
10.80
 157,600 10.69 10.84 10.62 0 0 0
17/02/2023
10.69
 39,200 10.66 10.76 10.62 0 0 0
16/02/2023
10.62
 84,200 10.66 10.80 10.62 0 0 0
15/02/2023
10.66
 46,200 10.47 10.66 10.44 0 0 0
14/02/2023
10.51
 58,600 10.47 10.73 10.47 0 0 0
13/02/2023
10.47
 101,700 10.69 10.76 10.33 0 0 0
10/02/2023
10.84
 174,100 10.84 10.84 10.69 0 0 0
09/02/2023
10.84
 123,500 10.95 10.95 10.73 0 0 0
08/02/2023
10.69
 91,000 10.91 10.91 10.66 0 0 0
07/02/2023
10.84
 241,400 10.84 10.95 10.76 0 0 0
06/02/2023
10.69
 105,200 10.40 10.69 10.33 0 0 0
03/02/2023
10.40
 36,000 10.36 10.40 10.29 0 0 0
02/02/2023
10.36
 75,000 10.47 10.47 10.33 0 0 0
01/02/2023
10.44
 75,700 10.40 10.47 10.36 0 0 0
31/01/2023
10.44
 64,900 10.55 10.55 10.33 0 0 0
30/01/2023
10.40
 54,000 10.36 10.44 10.33 0 0 0
27/01/2023
10.36
 92,400 10.29 10.40 10.26 0 0 0
26/01/2023
6.38
 187,100 6.42 6.44 6.36 0 0 0
25/01/2023
6.38
 187,100 6.42 6.44 6.36 0 0 0
24/01/2023
6.38
 187,100 6.42 6.44 6.36 0 0 0
23/01/2023
6.38
 187,100 6.42 6.44 6.36 0 0 0
20/01/2023
6.38
 187,100 6.42 6.44 6.36 0 0 0
19/01/2023
10.36
 57,100 10.29 10.36 10.26 0 0 0
18/01/2023
10.26
 102,500 10.18 10.33 10.15 0 0 0
17/01/2023
10.18
 69,100 10.18 10.26 10.04 0 0 0
16/01/2023
10.04
 44,800 10.33 10.33 10.00 0 0 0
13/01/2023
10.18
 67,200 10.11 10.33 10.11 0 0 0
12/01/2023
10.00
 88,200 9.96 10.18 9.93 0 0 0
11/01/2023
9.93
 72,600 9.89 10.04 9.89 0 0 0
10/01/2023
9.89
 55,700 10.04 10.04 9.78 0 0 0
09/01/2023
9.89
 56,000 10.04 10.04 9.86 0 0 0
06/01/2023
9.89
 56,000 10.15 10.15 9.78 0 0 0
05/01/2023
9.89
 130,600 9.56 10.04 9.56 0 0 0
04/01/2023
9.53
 112,200 9.46 9.64 9.46 0 0 0
03/01/2023
9.53
 60,600 9.20 9.53 9.20 0 0 0
30/12/2022
9.20
 14,900 9.20 9.31 9.16 3,300 4,400 -0.0
29/12/2022
9.20
 46,500 9.24 9.38 9.16 5,500 17,600 -0.2
28/12/2022
9.24
 15,700 9.20 9.35 9.16 6,000 1,200 0.1
27/12/2022
9.20
 29,300 9.24 9.27 9.09 8,800 3,000 0.1
26/12/2022
9.24
 59,800 9.27 9.31 9.13 37,200 8,800 0.4
23/12/2022
9.27
 54,300 9.20 9.38 9.20 3,500 18,880 -0.2
22/12/2022
9.20
 58,900 9.02 9.31 9.02 31,200 9,000 0.3
21/12/2022
9.02
 142,800 9.09 9.09 8.95 500 99,600 -1.2
20/12/2022
9.09
 113,400 9.46 9.46 8.80 0 63,010 -0.8
19/12/2022
9.46
 65,700 9.46 9.64 9.35 300 37,600 -0.5
16/12/2022
9.46
 240,000 9.78 9.78 9.42 1,400 222,900 -2.9
15/12/2022
9.78
 59,300 9.78 9.82 9.71 5,100 25,530 -0.3
14/12/2022
9.78
 28,300 9.71 9.86 9.64 400 9,800 -0.1
13/12/2022
9.71
 60,600 9.75 9.78 9.60 100 11,500 -0.2
12/12/2022
9.75
 89,700 9.64 9.86 9.60 12,200 5,900 0.1
09/12/2022
9.64
 73,700 9.67 9.75 9.49 0 7,100 -0.1
08/12/2022
9.67
 70,300 9.60 9.82 9.60 2,900 0 0.0
07/12/2022
9.60
 92,000 9.75 9.75 9.49 10,700 5 0.1
06/12/2022
9.75
 232,800 9.86 9.96 9.75 75,100 5,300 0.9
05/12/2022
9.86
 140,100 9.71 10.00 9.78 15,100 8 0.2
02/12/2022
9.71
 114,000 9.64 9.71 9.46 6,900 9,000 -0.0
01/12/2022
9.64
 173,000 9.67 9.86 9.31 17,000 50,040 -0.4
30/11/2022
9.67
 75,500 9.67 9.86 9.60 6,000 500 0.1
29/11/2022
9.67
 80,000 9.27 9.75 9.27 16,000 1,400 0.2
28/11/2022
9.27
 134,600 9.02 9.38 9.06 8,200 10,000 -0.0
25/11/2022
9.02
 47,100 9.02 9.13 8.95 4,500 17,500 -0.2
24/11/2022
9.02
 102,200 8.91 9.06 8.66 9,100 41,900 -0.4
23/11/2022
8.91
 11,800 9.02 9.09 8.87 2,800 0 0.0
22/11/2022
9.02
 141,300 9.02 9.24 8.87 3,800 10,100 -0.1
21/11/2022
9.02
 59,000 9.02 9.35 8.91 11,900 3,000 0.1
18/11/2022
9.02
 66,800 8.84 9.06 8.66 6,100 4,000 0.0
17/11/2022
8.84
 126,200 8.55 8.98 8.36 8,700 82,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |