CTCP Nhiệt điện Phả Lại (ppc)

10.65
0.30
(2.90%)
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
(2026-02-23) 		0.20 1.97% 9,840,400 -2,600 0.1
9.65
10.65
10.65
2 tháng
(2026-01-19) 		0.15 1.47% 15,273,700 -72,200 -0.6
9.65
10.65
10.65
3 tháng
(2025-12-18) 		0.50 5.08% 19,238,200 121,100 1.3
9.65
10.65
10.65
6 tháng
(2025-09-19) 		0.01 0.09% 36,620,400 -32,400 -0.2
9.63
10.65
10.65
12 tháng
(2025-03-24) 		-0.90 -7.97% 123,842,500 -14,406,856 -157.3
9.63
12.20
10.65
24 tháng
(2024-03-28) 		-1.70 -14.10% 231,423,100 -24,724,677 -288.8
9.63
15.07
10.65
36 tháng
(2023-04-03) 		0.20 2.01% 280,499,200 -27,137,338 -322.6
9.56
15.07
10.65
60 tháng
(2021-04-13) 		-6.16 -37.29% 384,986,500 -32,143,327 -422.6
8.15
17.79
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
15.80
 95,400 15.87 15.94 15.70 17,100 300 0.4
20/01/2022
15.87
 167,500 15.66 15.94 15.45 16,100 7,200 0.2
19/01/2022
15.66
 186,200 15.80 15.98 15.66 31,700 127,100 -2.1
18/01/2022
15.80
 181,200 16.16 16.16 15.80 17,900 5,300 0.3
17/01/2022
16.16
 358,000 16.23 16.55 16.05 62,000 112,500 -1.1
14/01/2022
16.23
 175,400 16.05 16.65 16.05 49,700 10,200 0.9
13/01/2022
16.05
 409,500 16.72 16.97 16.05 18,800 20,000 -0.0
12/01/2022
16.72
 262,700 17.22 17.26 16.01 14,400 100 0.3
11/01/2022
17.22
 239,300 17.43 17.68 17.22 72,200 30,300 1.0
10/01/2022
17.43
 427,400 17.26 17.57 17.22 10,800 71,900 -1.6
07/01/2022
17.26
 288,100 17.26 17.43 17.15 33,300 10,100 0.6
06/01/2022
17.26
 209,800 17.36 17.57 17.26 23,300 300 0.6
05/01/2022
17.36
 351,400 17.57 17.86 17.36 28,400 115,100 -2.1
04/01/2022
17.57
 437,400 17.04 17.72 17.04 21,900 93,000 -1.7
31/12/2021
17.04
 216,100 17.11 17.33 17.01 5,300 1,000 0.1
30/12/2021
17.11
 249,500 17.36 17.36 17.11 37,100 43,200 -0.1
29/12/2021
17.36
 215,300 17.40 17.50 17.15 15,400 900 0.4
28/12/2021
17.40
 223,700 17.40 17.72 17.22 17,100 31,000 -0.3
27/12/2021
17.40
 381,500 17.72 17.72 17.36 19,600 7,100 0.3
24/12/2021
17.72
 441,400 17.57 17.72 17.08 6,200 500 0.1
23/12/2021
17.57
 338,600 17.79 17.86 17.08 14,700 12,500 0.1
22/12/2021
17.79
 958,200 17.36 18.28 17.54 27,900 164,600 -3.4
21/12/2021
17.36
 924,600 16.79 17.57 16.62 0 89,100 -2.2
20/12/2021
16.79
 341,000 16.79 16.79 16.44 46,400 17,800 0.7
17/12/2021
16.79
 531,400 16.79 17.22 16.65 14,600 99,800 -2.0
16/12/2021
16.79
 321,000 16.72 16.87 16.51 18,700 18,500 0.0
15/12/2021
16.72
 426,100 16.72 17.01 16.58 13,700 49,100 -0.8
14/12/2021
16.72
 534,600 16.44 16.83 16.33 25,700 40,400 -0.3
13/12/2021
16.44
 275,700 16.26 16.55 16.30 55,900 149,300 -2.2
10/12/2021
16.26
 248,000 16.62 16.62 16.23 43,100 102,800 -1.4
09/12/2021
16.62
 604,600 16.09 16.62 16.01 75,200 25,100 1.2
08/12/2021
16.09
 143,300 16.19 16.23 15.94 32,100 88,900 -1.3
07/12/2021
16.19
 140,700 15.94 16.23 15.98 59,700 10,500 1.1
06/12/2021
15.94
 294,300 16.01 16.30 15.94 13,300 60,500 -1.1
03/12/2021
16.01
 162,100 16.16 16.16 16.01 20,800 26,300 -0.1
02/12/2021
16.16
 125,500 16.26 16.26 16.12 3,700 32,400 -0.7
01/12/2021
16.26
 158,600 16.26 16.30 16.16 54,500 13,600 0.9
30/11/2021
16.26
 112,000 16.30 16.44 15.98 7,100 600 0.1
29/11/2021
16.30
 296,600 16.23 16.40 15.94 52,100 97,500 -0.4
26/11/2021
16.23
 404,900 16.26 16.33 15.98 9,100 306,600 -6.8
25/11/2021
16.26
 277,100 16.23 16.48 16.12 1,100 34,800 -0.8
24/11/2021
16.23
 138,400 16.23 16.23 16.12 10,600 9,700 0.0
23/11/2021
16.23
 115,000 15.94 16.26 15.94 30,200 4,300 0.6
22/11/2021
15.94
 377,600 16.01 16.19 15.94 17,400 15,100 0.0
19/11/2021
16.01
 565,500 16.48 16.48 15.87 11,500 27,800 -0.4
18/11/2021
16.48
 259,700 16.69 16.69 16.44 18,700 7,000 0.3
17/11/2021
16.69
 173,000 16.72 16.79 16.58 26,100 28,600 -0.1
16/11/2021
16.72
 318,100 16.97 17.01 16.65 54,000 19,700 0.8
15/11/2021
16.97
 698,200 16.58 17.18 16.58 45,300 114,300 -1.6
12/11/2021
16.58
 324,000 16.65 16.76 16.44 1,100 62,300 -1.4
11/11/2021
16.65
 610,800 16.33 16.87 16.19 9,400 25,100 -0.4
10/11/2021
16.33
 200,000 16.33 16.37 16.26 0 3,600 -0.1
09/11/2021
16.33
 263,000 16.40 16.44 16.30 2,100 4,000 -0.0
08/11/2021
16.40
 266,400 16.30 16.44 16.30 13,500 5,600 0.2
05/11/2021
16.30
 142,400 16.30 16.33 16.23 18,900 14,200 0.1
04/11/2021
16.30
 123,100 16.23 16.30 16.19 6,500 5,400 0.1
03/11/2021
16.23
 374,700 16.33 16.51 16.23 30,900 20,800 0.2
02/11/2021
16.33
 287,900 16.37 16.48 16.30 11,800 53,800 -1.0
01/11/2021
16.37
 188,900 16.51 16.58 16.30 29,500 9,000 0.5
29/10/2021
16.51
 368,900 16.33 16.62 16.30 18,100 81,300 -1.5
28/10/2021
16.33
 163,100 16.30 16.44 16.23 6,200 3,400 0.1
27/10/2021
16.30
 225,500 16.30 16.30 16.23 39,600 5,200 0.8
26/10/2021
16.30
 168,800 16.09 16.30 16.09 47,400 7,000 0.9
25/10/2021
16.09
 184,400 16.12 16.16 16.09 9,600 2,700 0.2
22/10/2021
16.12
 203,200 16.19 16.30 16.09 9,100 0 0.2
21/10/2021
16.19
 117,000 16.19 16.23 16.12 3,700 6,000 -0.1
20/10/2021
16.19
 174,600 16.26 16.30 16.19 8,800 19,500 -0.2
19/10/2021
16.26
 149,500 16.16 16.30 16.05 11,800 4,800 0.2
18/10/2021
16.16
 420,500 16.37 16.37 16.16 42,300 65,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |