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) 		0.50 4.93% 10,383,200 500 0.1
9.65
10.90
10.90
2 tháng
(2026-01-19) 		0.45 4.41% 15,816,500 -69,100 -0.6
9.65
10.90
10.90
3 tháng
(2025-12-19) 		0.81 8.23% 19,605,500 168,200 1.8
9.65
10.90
10.90
6 tháng
(2025-09-22) 		0.36 3.47% 36,921,100 -31,600 -0.2
9.63
10.90
10.90
12 tháng
(2025-03-24) 		-0.60 -5.30% 124,385,300 -14,403,756 -157.2
9.63
12.20
10.90
24 tháng
(2024-03-29) 		-1.49 -12.26% 231,814,100 -24,671,577 -288.1
9.63
15.07
10.90
36 tháng
(2023-04-04) 		0.36 3.48% 280,869,200 -27,133,538 -322.6
9.56
15.07
10.90
60 tháng
(2021-04-14) 		-5.80 -35.24% 385,101,100 -32,227,427 -425.0
8.15
17.79
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
6.77
 329,580 6.99 6.99 6.77 15,400 110,590 -2.1
14/07/2015
6.99
 719,660 6.80 7.05 6.80 210,560 0 4.6
13/07/2015
6.80
 191,830 6.83 6.86 6.71 11,000 4,000 0.2
10/07/2015
6.83
 376,800 6.77 6.86 6.77 50,240 22,210 0.6
09/07/2015
6.77
 215,880 6.80 6.83 6.71 68,580 20,800 1.0
08/07/2015
6.80
 454,870 6.83 6.99 6.77 68,660 0 1.5
07/07/2015
6.83
 422,870 6.80 6.86 6.74 68,610 34,500 0.8
06/07/2015
6.80
 212,850 6.74 6.83 6.74 75,710 2,600 1.6
03/07/2015
6.74
 126,000 6.80 6.89 6.74 7,300 0 0.2
02/07/2015
6.80
 386,260 6.65 6.89 6.65 68,610 127,960 -1.3
01/07/2015
6.65
 318,140 6.71 6.77 6.62 76,610 32,710 0.9
30/06/2015
6.71
 314,390 6.77 6.80 6.65 45,740 16,470 0.6
29/06/2015
6.77
 338,020 6.80 6.80 6.74 57,020 27,850 0.6
26/06/2015
6.80
 336,080 6.83 6.89 6.80 0 8,480 -0.2
25/06/2015
6.83
 173,720 6.86 6.92 6.83 19,030 6,510 0.3
24/06/2015
6.86
 262,520 6.92 6.92 6.83 24,330 25,000 -0.0
23/06/2015
6.92
 136,230 7.02 7.02 6.92 24,940 9,080 0.4
22/06/2015
7.02
 260,560 6.80 7.05 6.80 67,030 24,510 1.0
19/06/2015
6.80
 4,943,360 6.89 6.99 6.77 1,022,370 4,738,270 -81.8
18/06/2015
6.89
 230,400 6.89 6.96 6.89 444,150 357,380 1.9
17/06/2015
6.89
 408,750 6.99 7.02 6.86 195,720 198,260 -0.1
16/06/2015
6.99
 1,070,390 6.80 7.05 6.83 434,820 395,590 0.9
15/06/2015
6.80
 463,130 6.77 6.80 6.71 177,220 306,410 -2.8
12/06/2015
6.77
 171,180 6.74 6.80 6.71 101,100 0 2.2
11/06/2015
6.74
 266,850 6.71 6.77 6.74 68,560 74,850 -0.1
10/06/2015
6.71
 238,590 6.65 6.80 6.58 44,640 80,360 -0.8
09/06/2015
6.65
 291,720 6.49 6.71 6.49 13,000 91,660 -1.7
08/06/2015
6.49
 494,140 6.71 6.74 6.49 500 405,380 -8.6
05/06/2015
6.71
 334,180 6.74 6.77 6.71 164,350 252,860 -1.9
04/06/2015
6.74
 151,430 6.68 6.92 6.68 40,000 76,300 -0.8
03/06/2015
6.68
 276,900 6.92 6.92 6.68 26,990 187,380 -3.5
02/06/2015
6.92
 77,560 6.92 6.96 6.86 64,840 2,100 1.4
01/06/2015
6.92
 146,390 6.96 6.96 6.89 74,440 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |