CTCP Nhiệt điện Phả Lại (ppc)

9.67
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
(2026-05-20) 		-0.03 -0.31% 2,767,600 -106,582 0
9.61
9.89
9.67
2 tháng
(2026-04-20) 		-0.48 -4.73% 7,710,300 -342,054 0
9.61
10.15
9.67
3 tháng
(2026-03-23) 		-0.88 -8.34% 21,160,400 -314,384 0
9.61
11.15
9.67
6 tháng
(2025-12-22) 		-0.31 -3.11% 45,484,700 -192,884 1.3
9.61
11.15
9.67
12 tháng
(2025-06-24) 		-1.48 -13.28% 114,241,900 -12,658,984 -135.0
9.61
11.15
9.67
24 tháng
(2024-07-01) 		-4.16 -30.07% 211,122,000 -23,761,032 -271.2
9.61
14.05
9.67
36 tháng
(2023-07-05) 		-1.97 -16.91% 292,060,300 -27,332,515 -320.8
9.56
15.07
9.67
60 tháng
(2021-07-15) 		-6.12 -38.76% 390,260,100 -33,182,411 -441.1
8.15
17.79
9.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
12.70
 89,330 12.70 12.79 12.70 12,620 23,200 -0.2
03/11/2020
12.70
 66,670 12.73 12.79 12.65 540 26,380 -0.6
02/11/2020
12.73
 26,410 12.68 12.90 12.68 5,410 11,070 -0.1
30/10/2020
12.68
 142,390 12.48 12.68 12.48 28,480 27,350 0.0
29/10/2020
12.48
 196,510 12.62 12.62 12.45 970 108,620 -2.4
28/10/2020
12.62
 173,400 12.84 12.84 12.59 13,280 65,080 -1.2
27/10/2020
12.84
 221,580 12.93 13.01 12.82 7,910 29,280 -0.5
26/10/2020
12.93
 95,190 12.98 13.15 12.93 33,730 34,340 -0.0
23/10/2020
12.98
 39,130 12.93 13.07 12.96 5,080 5,750 -0.0
22/10/2020
12.93
 149,830 12.93 12.93 12.84 5,400 21,820 -0.4
21/10/2020
12.93
 348,660 13.18 13.18 12.90 6,890 216,140 -4.8
20/10/2020
13.18
 104,620 13.18 13.18 13.12 3,010 63,900 -1.4
19/10/2020
13.18
 105,730 13.15 13.32 13.15 46,660 14,960 0.7
16/10/2020
13.15
 118,300 13.12 13.24 13.12 25,110 16,440 0.2
15/10/2020
13.12
 328,190 13.21 13.35 13.12 45,360 205,750 -3.8
14/10/2020
13.21
 184,610 13.32 13.32 13.18 4,820 85,500 -1.9
13/10/2020
13.32
 114,810 13.26 13.32 13.15 18,400 22,140 -0.1
12/10/2020
13.26
 191,800 13.46 13.46 13.26 12,810 17,140 -0.1
09/10/2020
13.46
 217,540 13.46 13.57 13.46 19,010 42,480 -0.6
08/10/2020
13.46
 199,020 13.54 13.63 13.38 22,880 51,120 -0.7
07/10/2020
13.54
 527,580 13.38 13.66 13.35 11,640 5,000 0.2
06/10/2020
13.38
 181,040 13.24 13.40 13.18 57,680 22,290 0.8
05/10/2020
13.24
 169,310 13.24 13.29 13.18 21,380 60,910 -0.9
02/10/2020
13.24
 485,360 13.24 13.32 13.12 3,890 353,260 -8.2
01/10/2020
13.24
 222,900 13.29 13.32 13.24 200 197,560 -4.7
30/09/2020
13.29
 96,600 13.32 13.35 13.26 3,330 7,060 -0.1
29/09/2020
13.32
 188,110 13.38 13.40 13.29 14,210 103,770 -2.1
28/09/2020
13.38
 107,360 13.35 13.46 13.35 9,420 28,300 -0.4
25/09/2020
13.35
 84,310 13.24 13.35 13.24 5,150 7,000 -0.0
24/09/2020
13.24
 477,050 13.40 13.40 13.21 10,000 266,740 -6.1
23/09/2020
13.40
 267,310 13.40 13.46 13.32 1,100 0 0.0
22/09/2020
13.40
 140,850 13.52 13.52 13.38 6,440 0 0.2
21/09/2020
13.52
 131,530 13.43 13.63 13.43 13,630 1,000 0.3
18/09/2020
13.43
 194,180 13.43 13.52 13.43 28,080 12,000 0.4
17/09/2020
13.43
 192,450 13.60 13.66 13.38 13,140 62,400 -1.2
16/09/2020
13.60
 106,110 13.66 13.66 13.57 9,640 18,630 -0.2
15/09/2020
13.66
 122,620 13.69 13.74 13.60 23,290 0 0.6
14/09/2020
13.69
 212,260 13.63 13.71 13.52 22,860 23,750 -0.0
11/09/2020
13.63
 187,300 13.71 13.71 13.49 9,150 46,000 -0.9
10/09/2020
13.71
 376,210 13.69 13.85 13.66 21,510 129,980 -2.7
09/09/2020
13.69
 600,600 13.35 13.71 13.18 120,240 100,000 0.5
08/09/2020
13.35
 228,960 13.18 13.35 13.12 64,620 79,520 -0.3
07/09/2020
13.18
 98,480 13.18 13.24 13.15 51,860 11,710 0.9
04/09/2020
13.18
 221,750 13.29 13.29 13.10 11,210 128,700 -2.8
03/09/2020
13.29
 164,360 13.26 13.40 13.18 31,610 59,020 -0.6
01/09/2020
13.26
 296,280 13.18 13.29 13.01 71,080 40,000 0.7
31/08/2020
13.18
 193,500 13.35 13.46 13.18 3,810 63,360 -1.4
28/08/2020
13.35
 168,100 13.32 13.52 13.24 7,470 0 0.2
27/08/2020
13.32
 357,700 13.43 13.74 13.21 12,310 230 0.3
26/08/2020
13.43
 142,430 13.49 13.57 13.29 510 7,700 -0.2
25/08/2020
13.49
 186,780 13.49 13.63 13.40 15,310 48,680 -0.8
24/08/2020
13.49
 526,070 13.15 13.60 13.10 17,210 112,840 -2.2
21/08/2020
13.15
 85,230 13.01 13.18 13.01 8,720 0 0.2
20/08/2020
13.01
 157,300 13.12 13.18 12.98 21,400 71,180 -1.2
19/08/2020
13.12
 89,060 13.12 13.15 13.01 3,200 59,720 -1.3
18/08/2020
13.12
 155,990 13.01 13.12 12.98 1,080 90,130 -2.1
17/08/2020
13.01
 103,640 12.98 13.04 12.93 5,320 45,230 -0.9
14/08/2020
12.98
 119,670 13.04 13.12 12.98 20,990 53,400 -0.8
13/08/2020
13.04
 134,530 12.98 13.04 12.90 17,080 99,330 -1.9
12/08/2020
12.98
 227,380 12.96 13.18 12.90 9,040 190,750 -4.2
11/08/2020
12.96
 205,040 13.01 13.18 12.93 20,300 70,700 -1.2
10/08/2020
13.01
 180,600 13.01 13.21 12.98 10,370 75,650 -1.5
07/08/2020
13.01
 146,100 13.18 13.18 13.01 16,290 114,410 -2.3
06/08/2020
13.18
 64,620 13.18 13.21 12.98 3,800 17,990 -0.3
05/08/2020
13.18
 39,010 12.96 13.21 12.96 150 13,010 -0.3
04/08/2020
12.96
 133,910 13.01 13.24 12.96 4,600 80,170 -1.8
03/08/2020
13.01
 65,770 12.90 13.10 12.87 14,240 24,320 -0.2
31/07/2020
12.90
 89,020 12.96 13.10 12.79 44,490 23,280 0.5
30/07/2020
12.96
 76,030 12.90 13.18 12.90 9,050 2,860 0.1
29/07/2020
12.90
 85,200 13.24 13.24 12.79 270 6,170 -0.1
28/07/2020
13.24
 179,610 13.01 13.29 12.23 9,200 1,500 0.2
27/07/2020
13.01
 190,190 13.43 13.43 12.70 11,690 5,590 0.1
24/07/2020
13.43
 249,130 13.69 13.69 13.29 77,080 9,150 1.6
23/07/2020
13.69
 72,480 13.74 13.85 13.46 26,950 5,470 0.5
22/07/2020
13.74
 100,630 13.83 13.94 13.66 31,050 34,230 -0.1
21/07/2020
13.83
 102,540 13.83 13.91 13.74 40,300 12,170 0.7
20/07/2020
13.83
 82,210 13.94 13.94 13.77 32,570 810 0.8
17/07/2020
13.94
 227,490 13.94 13.97 13.74 58,750 2,010 1.4
16/07/2020
13.94
 74,640 13.97 14.05 13.85 21,550 1,090 0.5
15/07/2020
13.97
 352,650 14.08 14.08 13.85 106,210 7,350 2.5
14/07/2020
14.08
 193,720 13.80 14.08 13.77 2,350 4,000 -0.0
13/07/2020
13.80
 58,900 13.80 13.83 13.71 2,600 130 0.1
10/07/2020
13.80
 93,490 13.83 13.91 13.74 37,690 180 0.9
09/07/2020
13.83
 75,650 13.74 13.88 13.63 26,260 10,090 0.4
08/07/2020
13.74
 26,840 13.85 13.85 13.74 10,390 3,740 0.2
07/07/2020
13.85
 138,780 13.54 14.02 13.54 28,520 3,770 0.6
06/07/2020
13.54
 182,890 13.60 13.80 13.46 51,870 131,780 -1.9
03/07/2020
13.60
 28,510 13.54 13.74 13.57 12,340 7,790 0.1
02/07/2020
13.54
 48,000 13.52 13.63 13.46 920 19,780 -0.5
01/07/2020
13.52
 76,290 13.49 13.69 13.40 18,640 20,000 -0.0
30/06/2020
13.49
 79,550 13.38 13.57 13.29 42,200 21,000 0.5
29/06/2020
13.38
 220,220 13.69 13.69 13.29 7,400 14,230 -0.2
26/06/2020
13.69
 71,810 13.80 13.97 13.69 7,400 14,230 -0.2
25/06/2020
13.80
 46,240 13.85 13.85 13.74 7,100 1,730 0.1
24/06/2020
13.85
 73,890 14.02 14.02 13.77 0 31,000 -0.8
23/06/2020
14.02
 326,960 13.85 14.30 13.85 5,700 11,570 -0.1
22/06/2020
13.85
 66,330 13.69 13.85 13.63 7,010 14,170 -0.2
19/06/2020
13.69
 68,820 13.63 13.74 13.52 7,430 1,200 0.2
18/06/2020
13.63
 48,750 13.46 13.71 13.46 11,600 0 0.3
17/06/2020
13.46
 135,670 13.54 13.69 13.43 19,530 20,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |