CTCP Nhiệt điện Phả Lại (ppc)

10
-0.10
(-0.99%)
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
(2025-12-29) 		0.20 2.02% 5,652,200 221,100 2.2
9.83
10.35
10
2 tháng
(2025-12-01) 		0.10 1% 9,092,500 86,200 0.9
9.82
10.35
10
3 tháng
(2025-10-30) 		0.28 2.89% 14,987,800 141,000 1.4
9.82
10.35
10
6 tháng
(2025-08-01) 		-0.38 -3.66% 53,178,500 -8,111,400 -90.2
9.63
10.86
10
12 tháng
(2025-02-03) 		-0.67 -6.22% 124,661,700 -15,431,382 -169.3
9.63
12.20
10
24 tháng
(2024-02-15) 		-2.13 -17.40% 223,266,300 -25,250,980 -296.2
9.63
15.07
10
36 tháng
(2023-02-13) 		-0.37 -3.57% 274,000,900 -26,635,062 -315.4
9.56
15.07
10
60 tháng
(2021-02-23) 		-5.78 -36.39% 394,186,600 -32,945,727 -445.4
8.15
17.79
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
12.47
 130,400 12.68 12.83 12.40 34,400 4,800 0.5
21/06/2022
12.68
 122,400 12.97 13.07 12.68 33,000 2,800 0.5
20/06/2022
12.97
 162,900 12.79 13.18 12.65 400 13,600 -0.2
17/06/2022
12.79
 177,600 12.61 13.04 12.40 37,600 23,900 0.2
16/06/2022
12.61
 91,000 12.51 13.07 12.51 2,900 15,600 -0.2
15/06/2022
12.51
 94,600 12.58 12.97 12.37 3,200 5,600 -0.0
14/06/2022
12.58
 238,900 12.83 13.11 12.47 33,100 107,400 -1.3
13/06/2022
12.83
 240,000 13.46 13.46 12.83 16,800 44,900 -0.5
10/06/2022
13.46
 181,700 13.85 13.85 13.46 16,400 31,600 -0.3
09/06/2022
13.85
 172,200 13.96 13.96 13.46 6,700 49,400 -0.8
08/06/2022
13.96
 146,800 13.96 14.10 13.82 600 38,000 -0.7
07/06/2022
13.96
 327,600 13.29 14.03 13.43 0 0 0
06/06/2022
13.29
 335,600 12.93 13.68 12.76 23,100 9,800 0.3
03/06/2022
12.93
 61,000 12.97 13.07 12.90 400 11,300 -0.2
02/06/2022
12.97
 102,600 13.53 13.53 12.97 11,800 13,100 -0.0
01/06/2022
13.53
 316,300 12.68 13.53 12.68 13,400 16,400 -0.1
31/05/2022
12.68
 105,800 12.54 12.76 12.58 9,100 12,000 -0.1
30/05/2022
12.54
 129,500 12.76 12.79 12.54 21,100 101,000 -1.4
27/05/2022
12.76
 76,300 12.61 12.79 12.65 11,000 0 0.2
26/05/2022
12.61
 98,000 12.54 12.76 12.54 33,300 0 0.6
25/05/2022
12.54
 88,600 12.47 12.58 12.37 32,900 0 0.6
24/05/2022
12.47
 70,800 12.54 12.54 12.33 7,500 0 0.1
23/05/2022
12.54
 131,300 12.54 12.61 12.33 30,500 26,200 0.1
20/05/2022
12.54
 168,200 12.58 12.58 12.29 1,100 125,000 -2.2
19/05/2022
12.58
 138,300 12.83 12.83 12.44 0 113,000 -2.0
18/05/2022
12.83
 98,300 12.86 13.04 12.79 6,000 11,300 -0.1
17/05/2022
12.86
 85,500 12.51 12.90 12.40 4,000 6,200 -0.0
16/05/2022
12.51
 45,100 12.29 12.76 12.40 1,100 3,700 -0.0
13/05/2022
12.29
 139,300 12.51 12.76 12.29 12,900 18,100 -0.1
12/05/2022
12.51
 77,300 12.93 12.93 12.51 3,900 12,600 -0.2
11/05/2022
12.93
 115,700 12.61 12.97 12.61 2,800 10,700 -0.1
10/05/2022
12.61
 96,900 12.68 12.72 12.40 19,800 7,500 0.2
09/05/2022
12.68
 323,100 13.25 13.43 12.61 16,500 118,500 -1.8
06/05/2022
13.25
 42,600 13.39 13.39 13.25 3,400 4,300 -0.0
05/05/2022
13.39
 119,400 13.46 13.61 13.22 2,800 104,200 -1.9
04/05/2022
13.46
 95,100 13.46 13.53 12.76 1,100 14,100 -0.2
29/04/2022
13.46
 147,300 13.46 13.46 13.15 2,800 84,500 -1.5
28/04/2022
13.46
 74,200 13.46 13.61 13.25 4,700 0 0.1
27/04/2022
13.46
 63,600 13.46 13.46 13.39 3,100 22,000 -0.4
26/04/2022
13.46
 186,500 13.46 13.46 12.90 15,900 69,000 -1.0
25/04/2022
13.46
 202,500 14.00 14.00 13.39 3,500 18,100 -0.3
22/04/2022
14.00
 83,400 13.89 14.14 13.82 100 8,200 -0.2
21/04/2022
13.89
 180,100 14.07 14.07 13.89 12,000 40,700 -0.6
20/04/2022
14.07
 120,200 14.17 14.35 14.07 29,700 28,500 0.0
19/04/2022
14.17
 178,900 14.39 14.39 14.07 4,700 13,700 -0.2
18/04/2022
14.39
 105,100 14.77 14.77 14.35 500 22,500 -0.5
15/04/2022
14.77
 92,300 14.95 14.95 14.74 100 36,900 -0.7
14/04/2022
14.95
 189,800 15.09 15.13 14.92 4,300 163,600 -3.4
13/04/2022
15.09
 117,800 15.16 15.31 14.95 34,200 28,200 0.1
12/04/2022
15.16
 153,500 15.38 15.38 15.02 19,800 68,900 -1.0
08/04/2022
15.38
 223,200 15.52 15.52 15.31 14,500 68,300 -1.2
07/04/2022
15.52
 86,700 15.52 15.59 15.45 5,500 14,200 -0.2
06/04/2022
15.52
 184,200 15.66 15.66 15.52 2,400 12,000 -0.2
05/04/2022
15.66
 58,500 15.66 15.80 15.59 5,600 16,300 -0.2
04/04/2022
15.66
 94,500 15.52 15.80 15.52 3,400 2,500 0.0
01/04/2022
15.52
 105,000 15.59 15.59 15.48 14,200 16,700 -0.1
31/03/2022
15.59
 68,900 15.63 15.73 15.52 21,100 1,400 0.4
30/03/2022
15.63
 144,300 15.77 15.87 15.59 35,700 12,300 0.5
29/03/2022
15.77
 112,200 15.73 15.94 15.73 19,000 4,300 0.3
28/03/2022
15.73
 335,000 15.52 16.16 15.41 78,300 11,200 1.5
25/03/2022
15.52
 166,900 15.59 15.59 15.45 10,200 6,300 0.1
24/03/2022
15.59
 147,400 15.59 15.63 15.52 54,100 15,800 0.8
23/03/2022
15.59
 120,500 15.52 15.70 15.48 15,000 13,100 0.0
22/03/2022
15.52
 105,300 15.45 15.55 15.41 6,400 4,100 0.1
21/03/2022
15.45
 90,100 15.48 15.59 15.38 7,300 5,200 0.0
18/03/2022
15.48
 115,000 15.55 15.59 15.45 18,200 13,300 0.1
17/03/2022
15.55
 57,400 15.55 15.59 15.48 1,900 20,300 -0.4
16/03/2022
15.55
 47,900 15.59 15.59 15.45 0 8,900 -0.2
15/03/2022
15.59
 158,400 15.55 15.63 15.41 11,200 52,200 -0.9
14/03/2022
15.55
 94,300 15.66 15.66 15.52 10,500 13,600 -0.1
11/03/2022
15.66
 96,200 15.70 15.70 15.59 2,000 22,900 -0.5
10/03/2022
15.70
 133,500 15.70 15.80 15.55 2,300 50,300 -1.1
09/03/2022
15.70
 186,800 15.66 15.77 15.55 11,000 27,400 -0.4
08/03/2022
15.66
 253,800 15.73 15.80 15.59 13,800 134,100 -2.7
07/03/2022
15.73
 185,300 15.87 15.87 15.66 57,900 78,800 -0.5
04/03/2022
15.87
 249,500 15.70 15.94 15.59 65,500 123,900 -1.3
03/03/2022
15.70
 197,900 15.77 15.77 15.59 16,400 16,400 -0.0
02/03/2022
15.77
 116,800 15.80 15.87 15.66 28,000 16,300 0.3
01/03/2022
15.80
 121,900 15.80 15.94 15.73 18,800 13,800 0.1
28/02/2022
15.80
 124,700 15.73 15.87 15.70 6,400 6,600 -0.0
25/02/2022
15.73
 132,300 15.66 15.80 15.59 11,100 8,100 0.1
24/02/2022
15.66
 337,000 15.87 15.87 15.52 39,100 119,100 -1.8
23/02/2022
15.87
 220,400 15.91 16.05 15.87 13,600 143,600 -2.9
22/02/2022
15.91
 258,000 15.94 15.94 15.73 37,800 15,400 0.5
21/02/2022
15.94
 226,800 15.94 16.01 15.87 8,900 53,200 -1.0
18/02/2022
15.94
 77,200 16.01 16.05 15.84 17,000 0 0.4
17/02/2022
16.01
 85,600 15.84 16.09 15.84 800 5,000 -0.1
16/02/2022
15.84
 264,900 15.84 16.09 15.80 25,900 52,600 -0.6
15/02/2022
15.84
 465,100 15.87 15.94 15.66 12,700 57,100 -1.0
14/02/2022
15.87
 266,300 16.09 16.16 15.87 9,300 100,500 -2.0
11/02/2022
16.09
 350,400 16.16 16.30 15.98 13,100 15,800 -0.1
10/02/2022
16.16
 88,600 16.19 16.23 16.01 20,700 54,000 -0.8
09/02/2022
16.19
 156,400 16.12 16.58 16.01 34,800 61,000 -0.6
08/02/2022
16.12
 420,000 15.91 16.30 15.94 6,600 800 0.1
07/02/2022
15.91
 221,600 16.01 16.30 15.91 36,400 121,600 -1.9
28/01/2022
16.01
 53,800 15.73 16.01 15.73 9,100 0 0.2
27/01/2022
15.73
 44,700 15.73 15.94 15.66 1,000 11,300 -0.2
26/01/2022
15.73
 56,800 15.94 15.94 15.73 1,700 6,400 0
25/01/2022
15.94
 67,400 15.59 15.94 15.59 10,900 12,100 -0.0
24/01/2022
15.59
 137,200 15.80 15.94 15.59 18,800 16,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |