CTCP Nhiệt điện Phả Lại (ppc)

10.05
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
(2025-11-05) 		0.19 1.88% 5,834,600 -9,300 -0.1
9.86
10.15
10.05
2 tháng
(2025-10-06) 		-0.05 -0.52% 12,473,400 -75,000 -0.8
9.63
10.15
10.05
3 tháng
(2025-09-08) 		-0.29 -2.81% 19,924,000 -265,000 -2.8
9.63
10.39
10.05
6 tháng
(2025-06-09) 		-1.15 -10.25% 70,842,900 -13,631,000 -150.1
9.63
11.25
10.05
12 tháng
(2024-12-10) 		-0.72 -6.66% 122,405,300 -16,625,008 -182.6
9.63
12.20
10.05
24 tháng
(2023-12-18) 		-1.16 -10.32% 221,859,600 -25,743,440 -302.7
9.63
15.07
10.05
36 tháng
(2022-12-21) 		1.03 11.43% 268,264,000 -26,871,242 -318.2
9.02
15.07
10.05
60 tháng
(2020-12-31) 		-3.86 -27.77% 401,339,460 -34,401,857 -482.2
8.15
17.79
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
5.78
 93,790 5.84 5.84 5.78 77,770 70,230 0.1
02/12/2015
5.84
 184,550 5.84 5.87 5.78 78,380 47,200 0.6
01/12/2015
5.84
 336,500 5.60 5.84 5.60 269,860 76,730 3.6
30/11/2015
5.60
 90,890 5.63 5.69 5.60 84,820 0 1.5
27/11/2015
5.63
 134,130 5.66 5.66 5.63 113,000 70,290 0.8
26/11/2015
5.66
 86,080 5.66 5.72 5.63 50,000 0 0.9
25/11/2015
5.66
 99,880 5.69 5.69 5.63 72,880 58,190 0.3
24/11/2015
5.69
 103,490 5.72 5.72 5.69 76,850 5,520 1.3
23/11/2015
5.72
 41,600 5.72 5.75 5.69 22,260 0 0.4
20/11/2015
5.72
 109,980 5.75 5.75 5.66 56,390 7,760 0.9
19/11/2015
5.75
 163,090 5.72 5.78 5.72 20,250 2,910 0.3
18/11/2015
5.72
 135,630 5.63 5.75 5.60 20,000 22,460 -0.0
17/11/2015
5.63
 264,640 5.47 5.63 5.53 116,490 6,450 2.0
16/11/2015
5.47
 53,470 5.60 5.60 5.44 0 0 0
13/11/2015
5.60
 105,740 5.69 5.69 5.56 0 15,010 -0.3
12/11/2015
5.69
 15,020 5.69 5.72 5.63 10,000 3,020 0.1
11/11/2015
5.69
 4,550 5.75 5.75 5.69 0 900 -0.0
10/11/2015
5.75
 222,410 5.69 5.78 5.69 110,200 3,400 2.0
09/11/2015
5.69
 223,860 5.72 5.81 5.66 23,970 113,650 -1.7
06/11/2015
5.72
 19,020 5.72 5.78 5.69 300 100 0.0
05/11/2015
5.72
 107,430 5.72 5.78 5.72 10,450 16,000 -0.1
04/11/2015
5.72
 171,560 5.69 5.75 5.69 91,490 0 1.7
03/11/2015
5.69
 8,170 5.66 5.81 5.60 0 0 0
02/11/2015
5.66
 92,860 5.75 5.81 5.66 10,000 14,500 -0.1
30/10/2015
5.75
 186,510 5.81 5.84 5.60 8,560 0 0.2
29/10/2015
5.81
 151,660 5.87 5.90 5.81 71,080 0 1.3
28/10/2015
5.87
 208,910 5.78 5.87 5.75 132,150 0 2.5
27/10/2015
5.78
 38,130 5.81 5.84 5.78 14,350 0 0.3
26/10/2015
5.81
 86,720 5.78 5.81 5.75 75,470 0 1.4
23/10/2015
5.78
 52,300 5.72 5.81 5.75 14,000 0 0.3
22/10/2015
5.72
 92,910 5.72 5.81 5.72 33,490 0 0.6
21/10/2015
5.72
 70,710 5.72 5.81 5.72 12,700 0 0.2
20/10/2015
5.72
 82,880 5.81 5.87 5.72 6,110 2,500 0.1
19/10/2015
5.81
 145,840 5.75 5.84 5.75 75,890 0 1.4
16/10/2015
5.75
 278,220 5.75 5.84 5.72 10,550 173,590 -3.0
15/10/2015
5.75
 475,940 5.75 5.81 5.72 188,460 491,440 -5.6
14/10/2015
5.75
 231,840 5.87 5.90 5.75 120,480 68,020 1.0
13/10/2015
5.87
 338,400 5.75 5.87 5.75 170,480 0 3.2
12/10/2015
5.75
 150,550 5.75 5.84 5.75 120,380 100 2.3
09/10/2015
5.75
 115,930 5.81 5.87 5.75 72,180 0 1.4
08/10/2015
5.81
 270,330 5.78 5.84 5.69 70,810 37,000 0.6
07/10/2015
5.78
 337,270 5.90 5.90 5.72 202,590 63,020 2.7
06/10/2015
5.90
 365,370 5.72 5.94 5.72 160,330 29,000 2.5
05/10/2015
5.72
 112,740 5.75 5.75 5.63 50,000 38,460 0.2
02/10/2015
5.75
 617,310 5.44 5.78 5.44 133,900 50,960 1.5
01/10/2015
5.44
 57,180 5.44 5.47 5.44 6,900 0 0.1
30/09/2015
5.44
 119,650 5.41 5.47 5.41 46,600 0 0.8
29/09/2015
5.41
 62,770 5.38 5.41 5.35 11,500 14,400 -0.1
28/09/2015
5.38
 96,040 5.38 5.47 5.38 100 0 0.0
25/09/2015
5.38
 73,840 5.44 5.44 5.35 1,800 31,160 -0.5
24/09/2015
5.44
 99,060 5.41 5.47 5.41 43,200 0 0.8
23/09/2015
5.41
 79,230 5.47 5.47 5.38 0 0 0
22/09/2015
5.47
 39,280 5.50 5.50 5.44 5,780 2,510 0.1
21/09/2015
5.50
 79,080 5.50 5.53 5.38 61,970 0 1.1
18/09/2015
5.50
 241,350 5.26 5.50 5.29 187,360 0 3.3
17/09/2015
5.26
 60,480 5.29 5.32 5.22 100 0 0.0
16/09/2015
5.29
 40,640 5.19 5.35 5.19 5,200 40 0.1
15/09/2015
5.19
 313,890 5.35 5.35 5.19 0 177,020 -3.0
14/09/2015
5.35
 39,370 5.47 5.47 5.35 3,270 7,380 -0.1
11/09/2015
5.47
 114,100 5.47 5.50 5.41 5,000 23,070 -0.3
10/09/2015
5.47
 91,860 5.38 5.53 5.35 1,000 0 0.0
09/09/2015
5.38
 131,230 5.38 5.44 5.35 3,900 0 0.1
08/09/2015
5.38
 140,490 5.38 5.38 5.29 0 76,480 -1.3
07/09/2015
5.38
 68,290 5.50 5.50 5.35 300 23,100 -0.4
04/09/2015
5.50
 198,050 5.29 5.50 5.29 13,000 0 0.2
03/09/2015
5.29
 326,850 5.56 5.56 5.29 7,070 135,360 -2.2
01/09/2015
5.56
 159,960 5.63 5.72 5.56 0 0 0
31/08/2015
5.63
 311,690 5.72 5.78 5.63 42,420 106,860 -1.2
28/08/2015
5.72
 216,470 5.72 5.78 5.60 5,000 23,090 -0.3
27/08/2015
5.72
 446,730 5.47 5.78 5.56 5,500 120,270 -2.1
26/08/2015
5.47
 555,910 5.13 5.47 5.13 59,310 259,160 -3.5
25/08/2015
5.13
 704,750 5.47 5.47 5.13 25,740 367,740 -5.9
24/08/2015
5.47
 1,138,410 5.84 5.84 5.47 562,760 545,300 0.4
21/08/2015
5.84
 892,060 6.18 6.18 5.75 7,830 654,540 -12.2
20/08/2015
6.18
 409,770 6.21 6.28 6.06 1,670 250,570 -4.9
19/08/2015
6.21
 524,440 6.28 6.31 6.12 148,600 233,450 -1.7
18/08/2015
6.28
 385,940 6.21 6.34 6.21 155,810 252,940 -2.0
17/08/2015
6.21
 457,180 6.28 6.31 6.18 251,190 224,420 0.5
14/08/2015
6.28
 272,080 6.31 6.40 6.18 1,590 149,260 -3.0
13/08/2015
6.31
 260,580 6.40 6.40 6.28 1,200 99,280 -2.0
12/08/2015
6.40
 373,750 6.46 6.46 6.37 24,910 136,640 -2.3
11/08/2015
6.46
 223,360 6.46 6.58 6.46 39,600 138,170 -2.1
10/08/2015
6.46
 208,820 6.49 6.58 6.43 5,860 101,420 -2.0
07/08/2015
6.49
 306,790 6.52 6.58 6.49 23,060 159,640 -2.9
06/08/2015
6.52
 276,780 6.58 6.62 6.52 3,100 59,790 -1.2
05/08/2015
6.58
 261,510 6.52 6.65 6.52 58,290 150,000 -2.0
04/08/2015
6.52
 427,970 6.52 6.65 6.49 5,690 200,640 -4.1
03/08/2015
6.52
 1,213,600 6.77 6.77 6.43 53,400 255,300 -4.2
31/07/2015
6.77
 430,380 6.89 6.92 6.77 39,800 97,030 -1.3
30/07/2015
6.89
 591,320 6.96 7.08 6.83 73,690 116,180 -1.0
29/07/2015
6.96
 1,228,030 6.86 7.11 6.89 14,700 439,190 -9.7
28/07/2015
6.86
 547,130 6.80 6.96 6.77 6,000 152,200 -3.2
27/07/2015
6.80
 669,990 6.65 6.89 6.65 84,530 253,390 -3.7
24/07/2015
6.65
 302,590 6.65 6.74 6.65 98,300 160,000 -1.3
23/07/2015
6.65
 254,380 6.65 6.80 6.65 117,340 127,960 -0.2
22/07/2015
6.65
 164,240 6.71 6.77 6.65 103,470 133,640 -0.7
21/07/2015
6.71
 412,510 6.74 6.80 6.65 128,080 229,880 -2.2
20/07/2015
6.74
 230,580 6.83 6.83 6.74 45,760 102,710 -1.2
17/07/2015
6.83
 352,850 6.77 6.89 6.80 145,410 268,740 -2.7
16/07/2015
6.77
 118,650 6.77 6.86 6.77 68,580 137,580 -1.5

Chính sách bảo mật | Điều khoản sử dụng |