CTCP Nhiệt điện Phả Lại (ppc)

10.90
0.25
(2.35%)
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)
17/10/2019
13.00
 358,220 12.82 13.05 12.84 64,580 0 1.6
16/10/2019
12.82
 282,300 12.79 12.89 12.79 53,320 0 1.3
15/10/2019
12.79
 188,330 12.79 12.79 12.59 5,540 10,000 -0.1
14/10/2019
12.79
 184,700 12.77 12.87 12.74 34,380 30,430 0.1
11/10/2019
12.77
 178,830 12.74 12.84 12.64 13,000 17,000 -0.1
10/10/2019
12.74
 967,510 13.25 13.40 12.33 63,200 168,990 -2.6
09/10/2019
13.25
 168,250 13.33 13.38 13.17 46,860 11,000 0.9
08/10/2019
13.33
 205,540 13.28 13.51 13.17 55,320 25,000 0.8
07/10/2019
13.28
 319,570 13.30 13.66 13.28 54,900 107,200 -1.3
04/10/2019
13.30
 339,510 13.35 13.48 13.30 3,390 5,800 -0.1
03/10/2019
13.35
 278,250 13.20 13.43 13.05 9,320 7,000 0.1
02/10/2019
13.20
 296,920 13.40 13.51 13.15 4,340 100,280 -2.5
01/10/2019
13.40
 370,250 13.05 13.40 12.95 36,000 61,980 -0.7
30/09/2019
13.05
 377,240 13.25 13.30 13.05 26,580 20,000 0.2
27/09/2019
13.25
 469,400 13.51 13.68 13.25 97,800 88,130 0.3
26/09/2019
13.51
 622,850 13.05 13.63 13.20 45,900 10 1.2
25/09/2019
13.05
 663,600 12.64 13.10 12.64 113,780 20,000 2.4
24/09/2019
12.64
 121,870 12.74 12.79 12.64 4,500 100 0.1
23/09/2019
12.74
 154,750 12.74 12.89 12.69 65,870 0 1.6
20/09/2019
12.74
 418,290 12.54 12.77 12.56 76,200 99,390 -0.6
19/09/2019
12.54
 236,190 12.69 12.69 12.51 5,800 18,900 -0.3
18/09/2019
12.69
 250,650 12.82 12.84 12.64 15,800 40,000 -0.6
17/09/2019
12.82
 144,180 13.00 13.05 12.79 8,350 1,000 0.2
16/09/2019
13.00
 132,670 12.97 13.10 12.95 1,500 700 0.0
13/09/2019
12.97
 312,360 12.74 13.02 12.77 37,700 100 0.9
12/09/2019
12.74
 176,560 12.74 12.87 12.69 16,000 0 0.4
11/09/2019
12.74
 93,990 12.74 12.89 12.59 4,000 17,860 -0.3
10/09/2019
12.74
 186,850 12.92 13.00 12.69 66,940 46,970 0.5
09/09/2019
12.92
 150,440 12.74 13.00 12.77 78,610 21,300 1.5
06/09/2019
12.74
 131,000 12.74 12.87 12.67 38,100 20,000 0.5
05/09/2019
12.74
 145,230 12.95 13.05 12.72 9,750 3,000 0.2
04/09/2019
12.95
 316,560 12.84 12.97 12.69 149,570 141,020 0.2
03/09/2019
12.84
 125,870 12.74 13.15 12.74 32,410 16,500 0.4
30/08/2019
12.74
 403,210 12.69 12.92 12.61 77,500 190,300 -2.8
29/08/2019
12.69
 442,060 12.74 12.87 12.64 23,350 18,500 0.1
28/08/2019
12.74
 378,510 13.07 13.23 12.74 98,660 10,200 2.3
27/08/2019
13.07
 167,780 13.25 13.40 13.07 11,950 0 0.3
26/08/2019
13.25
 344,790 13.53 13.53 13.15 4,270 81,400 -2.0
23/08/2019
13.53
 305,010 13.61 13.61 13.35 19,400 6,100 0.4
22/08/2019
13.61
 207,030 13.66 13.66 13.30 7,020 6,060 0.0
21/08/2019
13.66
 351,440 13.66 13.79 13.45 82,350 5,880 2.1
20/08/2019
13.66
 954,790 12.97 13.71 13.05 16,350 9,030 0.2
19/08/2019
12.97
 362,180 12.79 13.05 12.74 99,920 62,080 1.0
16/08/2019
12.79
 233,280 12.54 12.84 12.44 28,290 30,630 -0.1
15/08/2019
12.54
 326,530 12.69 12.69 12.49 12,230 9,600 0.1
14/08/2019
12.69
 278,900 12.89 13.00 12.61 12,240 12,500 -0.0
13/08/2019
12.89
 315,130 12.84 13.05 12.79 52,330 15,240 1.0
12/08/2019
12.84
 198,860 12.92 13.07 12.84 31,000 11,000 0.5
09/08/2019
12.92
 555,330 12.64 13.10 12.64 139,820 34,000 2.7
08/08/2019
12.64
 511,590 12.46 12.67 12.23 58,250 63,800 -0.1
07/08/2019
12.46
 361,120 12.64 12.74 12.38 78,460 137,740 -1.4
06/08/2019
12.64
 235,930 12.89 12.89 12.56 74,620 5,910 1.7
05/08/2019
12.89
 443,460 12.82 13.10 12.69 117,760 2,550 2.9
02/08/2019
12.82
 549,050 12.38 13.00 12.23 49,660 34,150 0.4
01/08/2019
12.38
 721,150 12.84 13.00 12.33 65,560 32,840 0.8
31/07/2019
12.84
 265,770 12.79 12.97 12.74 13,020 27,000 -0.3
30/07/2019
12.79
 777,060 13.51 13.66 12.79 42,630 16,200 0.7
29/07/2019
13.51
 562,510 13.99 14.12 13.51 22,910 27,550 -0.1
26/07/2019
13.99
 423,380 14.04 14.17 13.99 291,060 2,000 8.0
25/07/2019
14.04
 406,970 13.89 14.22 13.96 126,550 5,030 3.4
24/07/2019
13.89
 212,580 13.86 14.02 13.79 53,960 6,000 1.3
23/07/2019
13.86
 632,170 14.02 14.12 13.76 49,200 104,130 -1.5
22/07/2019
14.02
 611,690 14.53 14.53 13.81 91,530 100 2.6
19/07/2019
14.53
 1,373,430 13.96 14.58 13.96 721,430 324,670 11.1
18/07/2019
13.96
 855,880 13.86 14.17 13.61 13,720 19,520 -0.2
17/07/2019
13.86
 2,474,800 14.83 14.83 13.81 167,020 456,350 -7.9
16/07/2019
14.83
 1,763,410 15.93 16.41 14.83 200,220 37,120 5.1
15/07/2019
15.93
 265,410 15.70 16.00 15.70 52,300 0 1.6
12/07/2019
15.70
 354,250 15.85 15.85 15.65 45,310 69,280 -0.7
11/07/2019
15.85
 442,570 16.05 16.11 15.85 45,170 16,300 0.9
10/07/2019
16.05
 420,760 15.95 16.26 15.93 83,320 12,700 2.2
09/07/2019
15.95
 325,860 15.98 16.05 15.75 24,330 49,040 -0.8
08/07/2019
15.98
 469,280 15.80 16.11 15.70 70,070 20,200 1.6
05/07/2019
15.80
 488,850 15.80 15.90 15.60 49,400 32,010 0.5
04/07/2019
15.80
 589,880 15.47 15.95 15.54 186,690 40,530 4.5
03/07/2019
15.47
 361,120 15.44 15.47 15.24 58,160 33,730 0.7
02/07/2019
15.44
 967,030 14.93 15.47 14.73 208,700 15,200 5.8
01/07/2019
14.93
 317,050 14.70 15.03 14.78 68,580 29,460 1.1
28/06/2019
14.70
 373,670 14.55 14.78 14.53 80,500 8,500 2.1
27/06/2019
14.55
 953,420 15.09 15.24 14.47 164,260 32,500 3.9
26/06/2019
15.09
 383,580 14.96 15.19 14.93 105,770 20,000 2.6
25/06/2019
14.96
 388,340 15.14 15.24 14.96 62,050 2,000 1.8
24/06/2019
15.14
 767,400 14.75 15.14 14.53 100,770 17,150 2.4
21/06/2019
14.75
 223,290 14.78 14.98 14.75 38,700 19,500 0.6
20/06/2019
14.78
 531,300 14.65 14.78 14.53 60,600 8,100 1.5
19/06/2019
14.65
 1,271,800 13.96 14.88 14.04 25,000 59,760 -1.0
18/06/2019
13.96
 162,510 13.91 13.96 13.81 94,700 8,000 2.4
17/06/2019
13.91
 219,460 13.76 13.99 13.76 67,720 1,000 1.8
14/06/2019
13.76
 184,770 13.89 14.07 13.76 37,330 3,680 0.9
13/06/2019
13.89
 284,780 13.76 13.96 13.71 134,110 23,000 3.0
12/06/2019
13.76
 327,600 14.02 14.04 13.71 48,390 3,000 1.2
11/06/2019
14.02
 387,110 14.02 14.17 13.86 115,520 9,460 2.9
10/06/2019
14.02
 373,440 13.63 14.02 13.68 405,290 277,710 3.5
07/06/2019
13.63
 341,840 13.30 13.71 13.40 62,890 142,830 -2.1
06/06/2019
13.30
 437,500 13.10 13.51 13.12 177,450 33,430 3.8
05/06/2019
13.10
 360,760 13.25 13.51 13.07 41,910 116,940 -2.0
04/06/2019
13.25
 537,290 13.05 13.40 13.05 95,270 117,980 -0.6
03/06/2019
13.05
 657,230 13.76 13.81 13.05 103,040 141,920 -1.0
31/05/2019
13.76
 482,320 13.74 13.89 13.56 162,860 3,100 4.3
30/05/2019
13.74
 559,710 14.07 14.07 13.74 68,790 74,220 -0.1

Chính sách bảo mật | Điều khoản sử dụng |