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) 		0.45 4.43% 9,341,100 -35,600 -0.3
9.65
10.65
10.35
2 tháng
(2026-01-16) 		0.45 4.43% 15,052,700 -79,900 -0.7
9.65
10.65
10.35
3 tháng
(2025-12-17) 		0.75 7.61% 18,803,600 87,600 1.0
9.65
10.65
10.35
6 tháng
(2025-09-18) 		0.21 2.04% 36,624,300 -77,400 -0.7
9.63
10.65
10.35
12 tháng
(2025-03-24) 		-0.65 -5.74% 123,343,200 -14,439,856 -157.6
9.63
12.20
10.35
24 tháng
(2024-03-27) 		-1.54 -12.67% 231,004,200 -24,807,777 -289.8
9.63
15.07
10.35
36 tháng
(2023-04-03) 		0.45 4.47% 279,999,900 -27,170,338 -323.0
9.56
15.07
10.35
60 tháng
(2021-04-12) 		-6.11 -36.58% 385,304,700 -32,138,727 -421.9
8.15
17.79
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
9.77
 711,300 9.86 9.91 9.77 0 0 0
16/10/2025
9.96
 254,800 9.91 10.01 9.91 900 4,000 -0.0
15/10/2025
9.91
 296,900 10.01 10.05 9.86 3,500 3,600 -0.0
14/10/2025
10.01
 471,000 10.01 10.05 9.96 1,400 500 0.0
13/10/2025
10.05
 297,000 10.10 10.15 10.01 2,600 0 0.0
10/10/2025
10.15
 237,600 10.15 10.20 10.10 1,000 1,100 -0.0
09/10/2025
10.15
 255,800 10.15 10.20 10.10 0 0 0
08/10/2025
10.15
 239,500 10.20 10.25 10.10 0 0 0
07/10/2025
10.15
 230,500 10.10 10.20 10.10 100 10,500 -0.1
06/10/2025
10.10
 199,600 10.15 10.20 10.10 6,100 5,500 0.0
03/10/2025
10.15
 237,000 10.20 10.20 10.10 6,900 1,800 0.1
02/10/2025
10.20
 249,300 10.20 10.25 10.15 4,100 0 0.0
01/10/2025
10.25
 199,800 10.25 10.29 10.20 19,000 4,600 0.2
30/09/2025
10.20
 369,100 10.25 10.29 10.20 0 27,000 -0.3
29/09/2025
10.25
 356,100 10.25 10.29 10.20 3,400 1,200 0.0
26/09/2025
10.25
 306,100 10.25 10.34 10.20 104,100 1,600 1.1
25/09/2025
10.25
 205,900 10.20 10.29 10.20 1,200 19,000 -0.2
24/09/2025
10.25
 272,100 10.25 10.25 10.15 1,000 3,800 -0.0
23/09/2025
10.25
 517,900 10.29 10.29 10.15 4,100 32,200 -0.3
22/09/2025
10.29
 534,600 10.34 10.34 10.20 3,100 74,300 -0.8
19/09/2025
10.34
 242,100 10.34 10.39 10.34 4,800 2,500 0.0
18/09/2025
10.39
 503,200 10.39 10.39 10.29 19,000 31,000 -0.1
17/09/2025
10.39
 230,000 10.39 10.44 10.34 23,200 600 0.2
16/09/2025
10.34
 380,400 10.44 10.48 10.34 31,700 0 0.3
15/09/2025
10.39
 371,300 10.44 10.44 10.34 29,300 100 0.3
12/09/2025
10.39
 420,900 10.34 10.44 10.29 41,300 500 0.4
11/09/2025
10.34
 466,900 10.29 10.34 10.20 1,600 128,700 -1.4
10/09/2025
10.34
 291,200 10.34 10.39 10.29 1,000 25,200 -0.3
09/09/2025
10.34
 362,300 10.34 10.39 10.29 2,700 97,200 -1.0
08/09/2025
10.34
 934,400 10.44 10.53 10.29 99,700 139,900 -0.4
05/09/2025
10.44
 611,800 10.53 10.58 10.39 15,100 8,100 0.1
04/09/2025
10.53
 656,900 10.44 10.58 10.44 127,300 15,000 1.2
03/09/2025
10.39
 319,400 10.39 10.44 10.34 13,800 10,600 0.0
29/08/2025
10.39
 441,800 10.44 10.48 10.34 11,000 86,000 -0.8
28/08/2025
10.44
 286,500 10.48 10.48 10.39 1,500 5,400 0
27/08/2025
10.44
 528,500 10.39 10.53 10.29 160,400 500 1.7
26/08/2025
10.34
 890,700 10.34 10.34 10.25 6,100 566,600 -6.1
25/08/2025
10.34
 408,000 10.34 10.44 10.29 600 57,600 -0.6
22/08/2025
10.29
 1,387,700 10.48 10.48 10.29 49,300 338,700 -3.2
21/08/2025
10.48
 474,400 10.48 10.53 10.39 60,700 64,200 -0.0
20/08/2025
10.48
 1,200,900 10.58 10.58 10.39 65,700 322,700 -2.8
19/08/2025
10.58
 3,046,300 10.72 10.82 10.53 354,700 2,552,900 -24.6
18/08/2025
10.67
 626,500 10.67 10.77 10.63 200 49,100 -0.5
15/08/2025
10.63
 1,314,800 10.86 10.86 10.58 132,700 380,900 -2.8
14/08/2025
10.82
 1,066,800 10.91 10.96 10.77 4,800 127,400 -1.4
13/08/2025
10.86
 1,439,200 10.96 10.96 10.82 31,100 745,900 -8.2
12/08/2025
10.86
 3,341,600 10.67 11.15 10.67 532,000 1,411,900 -10.0
11/08/2025
10.67
 884,600 10.67 10.72 10.63 9,000 212,100 -2.3
08/08/2025
10.63
 1,039,200 10.53 10.63 10.53 164,200 417,100 -2.8
07/08/2025
10.53
 1,235,700 10.53 10.63 10.44 164,500 800,000 -7.0
06/08/2025
10.48
 1,019,900 10.48 10.58 10.44 58,700 581,100 -5.7
05/08/2025
10.48
 1,266,100 10.58 10.63 10.44 66,800 601,900 -5.9
04/08/2025
10.48
 950,900 10.39 10.67 10.39 15,300 637,700 -6.9
01/08/2025
10.48
 551,400 10.48 10.53 10.44 60,800 67,000 -0.1
31/07/2025
10.53
 1,148,300 10.58 10.58 10.39 15,500 341,400 -3.6
30/07/2025
10.53
 791,100 10.53 10.58 10.44 7,800 88,300 -0.9
29/07/2025
10.58
 1,466,300 10.72 10.77 10.58 124,400 379,500 -2.9
28/07/2025
10.72
 1,403,400 10.63 10.72 10.58 195,800 195,700 -0.0
25/07/2025
10.63
 1,654,000 10.67 10.72 10.58 35,900 780,000 -8.3
24/07/2025
10.67
 1,784,500 10.72 10.82 10.63 416,900 726,200 -3.5
23/07/2025
10.67
 868,800 10.67 10.77 10.63 100 211,200 -2.4
22/07/2025
10.67
 935,500 10.77 10.77 10.58 1,100 76,400 -0.8
21/07/2025
10.77
 800,200 10.77 10.82 10.67 200 223,300 -2.5
18/07/2025
10.77
 886,500 10.91 10.91 10.72 1,400 183,200 -2.1
17/07/2025
10.86
 1,953,400 10.91 10.96 10.82 19,100 194,700 -2.0
16/07/2025
11.06
 352,900 11.06 11.10 11.01 16,800 105,000 -1.0
15/07/2025
11.01
 445,500 11.06 11.10 11.01 35,500 147,100 -1.3
14/07/2025
11.06
 839,200 10.96 11.20 10.91 89,000 165,100 -0.9
11/07/2025
10.91
 411,900 10.96 10.96 10.82 17,900 138,900 0
10/07/2025
10.86
 565,800 10.91 11.01 10.86 76,100 100,000 0
09/07/2025
10.91
 621,900 11.01 11.06 10.86 2,900 114,200 0
08/07/2025
10.96
 629,400 10.82 11.06 10.82 103,900 107,700 -0.0
07/07/2025
10.82
 612,400 10.82 10.86 10.77 21,500 103,500 -0.9
04/07/2025
10.77
 432,000 10.77 10.86 10.72 5,300 2,500 0.0
03/07/2025
10.77
 538,400 10.86 10.91 10.77 35,700 185,000 -1.7
02/07/2025
10.86
 453,800 10.86 10.91 10.72 1,200 100,600 -1.1
01/07/2025
10.82
 644,500 10.96 11.01 10.77 24,100 145,700 -1.4
30/06/2025
10.96
 532,900 11.10 11.10 10.91 53,300 131,400 -0.9
27/06/2025
11.01
 392,100 11.15 11.15 11.01 70,700 139,700 -0.8
26/06/2025
11.06
 319,700 11.10 11.10 11.01 1,000 140,500 -1.6
25/06/2025
11.10
 258,700 11.15 11.20 11.10 10,700 114,400 -1.2
24/06/2025
11.15
 428,800 11.10 11.25 11.06 25,500 228,500 -2.4
23/06/2025
11.10
 258,300 11.10 11.10 11.01 100 20,100 -0.2
20/06/2025
11.10
 286,400 11.10 11.15 11.06 6,100 146,400 -1.6
19/06/2025
11.10
 343,100 11.15 11.15 11.06 11,600 129,700 -1.4
18/06/2025
11.10
 404,300 11.15 11.20 11.10 6,000 122,700 -1.4
17/06/2025
11.15
 275,200 11.25 11.25 11.15 100 100,000 -1.2
16/06/2025
11.15
 294,500 11.06 11.15 11.06 4,000 100,100 -1.1
13/06/2025
11.06
 544,400 11.15 11.20 11.01 17,400 146,100 -1.5
12/06/2025
11.15
 317,800 11.20 11.29 11.15 4,000 130,700 -1.5
11/06/2025
11.20
 293,100 11.25 11.29 11.20 0 137,300 -1.6
10/06/2025
11.25
 337,700 11.20 11.29 11.20 67,400 172,700 -1.2
09/06/2025
11.20
 402,600 11.34 11.34 11.15 8,800 171,200 -1.9
06/06/2025
11.25
 486,700 11.29 11.39 11.25 6,000 198,600 -2.3
05/06/2025
11.34
 566,400 11.53 11.58 11.34 17,600 161,000 -1.7
04/06/2025
11.53
 370,900 11.53 11.67 11.48 900 154,100 -1.9
03/06/2025
11.53
 702,500 11.82 11.82 11.44 24,000 282,100 -3.1
02/06/2025
11.53
 799,700 11.25 11.91 11.20 37,700 192,500 -1.9
30/05/2025
11.25
 595,200 11.39 11.39 11.25 1,700 310,700 -3.7
29/05/2025
11.39
 535,500 11.34 11.44 11.25 23,200 156,700 -1.6

Chính sách bảo mật | Điều khoản sử dụng |