CTCP Nhiệt điện Phả Lại (ppc)

11.30
0.40
(3.67%)
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)
24/12/2014
7.62
 518,590 7.67 7.79 7.59 9,000 1,500 0.2
23/12/2014
7.67
 977,700 7.64 7.84 7.59 300,150 203,730 2.6
22/12/2014
7.64
 345,810 7.16 7.64 7.33 22,150 0 0.6
19/12/2014
7.16
 3,083,080 7.25 7.53 7.16 406,080 2,807,330 -60.6
18/12/2014
7.25
 1,246,560 7.19 7.36 7.02 0 990,620 -24.8
17/12/2014
7.19
 922,980 7.36 7.53 6.93 46,000 82,380 -0.9
16/12/2014
7.36
 634,020 7.64 7.64 7.36 32,190 147,470 -3.0
15/12/2014
7.64
 1,004,770 8.01 8.01 7.62 300 450,310 -12.2
12/12/2014
8.01
 189,090 8.01 8.10 7.93 1,400 0 0.0
11/12/2014
8.01
 816,460 8.13 8.30 7.96 23,300 186,360 -4.7
10/12/2014
8.13
 924,720 7.62 8.13 7.50 106,370 136,140 -0.9
09/12/2014
7.62
 787,360 7.70 7.73 7.56 276,050 214,170 1.6
08/12/2014
7.70
 706,870 7.62 7.79 7.62 134,080 306,000 -4.7
05/12/2014
7.62
 811,030 7.33 7.64 7.30 155,050 25,600 3.4
04/12/2014
7.33
 305,920 7.25 7.36 7.22 125,490 1,690 3.2
03/12/2014
7.25
 204,180 7.16 7.33 7.16 50,000 200 1.3
02/12/2014
7.16
 77,120 7.16 7.19 7.10 1,000 1,000 0
01/12/2014
7.16
 135,390 7.13 7.25 7.10 44,170 1,000 1.1
28/11/2014
7.13
 69,810 7.25 7.25 7.10 4,000 5,000 -0.0
27/11/2014
7.25
 100,410 7.13 7.25 7.02 500 3,300 -0.1
26/11/2014
7.13
 433,600 7.08 7.39 7.08 128,010 64,060 1.6
25/11/2014
7.08
 176,210 7.05 7.13 6.99 78,660 2,120 1.9
24/11/2014
7.05
 110,930 7.10 7.10 6.93 23,290 13,000 0.3
21/11/2014
7.10
 159,620 7.19 7.22 7.10 56,160 0 1.4
20/11/2014
7.19
 190,460 6.93 7.22 6.96 54,940 14,970 1.0
19/11/2014
6.93
 141,290 6.93 7.02 6.91 5,500 26,000 -0.5
18/11/2014
6.93
 210,070 7.05 7.05 6.93 26,030 69,660 -1.1
17/11/2014
7.05
 89,380 7.08 7.08 6.99 28,000 1,300 0.7
14/11/2014
7.08
 271,290 7.13 7.13 6.93 94,360 57,500 0.9
13/11/2014
7.13
 139,210 7.22 7.22 7.10 56,820 16,660 1.0
12/11/2014
7.22
 86,550 7.16 7.25 7.16 53,760 1,000 1.3
11/11/2014
7.16
 172,690 7.28 7.28 7.13 0 25,090 -0.6
10/11/2014
7.28
 134,560 7.30 7.33 7.28 3,000 8,000 -0.1
07/11/2014
7.30
 313,330 7.16 7.30 7.13 76,640 6,600 1.8
06/11/2014
7.16
 196,300 7.10 7.22 7.13 39,000 0 1.0
05/11/2014
7.10
 486,710 7.16 7.22 7.10 106,350 370 2.7
04/11/2014
7.16
 405,000 7.16 7.30 7.10 42,420 18,720 0.6
03/11/2014
7.16
 516,330 7.16 7.39 7.16 190,070 3,000 4.8
31/10/2014
7.16
 691,690 6.85 7.30 6.82 217,280 9,340 5.2
30/10/2014
6.85
 421,110 6.71 6.93 6.74 260,070 0 6.3
29/10/2014
6.71
 69,390 6.59 6.79 6.54 30,990 28,090 0.1
28/10/2014
6.59
 168,360 6.48 6.59 6.48 81,810 56,680 0.0
27/10/2014
6.48
 199,720 6.82 6.82 6.48 800 69,180 -1.6
24/10/2014
6.82
 59,580 6.82 6.93 6.71 28,820 10,000 0.5
23/10/2014
6.82
 353,360 6.88 6.88 6.79 222,510 32,080 4.6
22/10/2014
6.88
 438,870 6.71 6.88 6.74 323,150 134,360 4.5
21/10/2014
6.71
 312,820 6.76 6.76 6.62 88,350 241,520 -3.6
20/10/2014
6.76
 354,320 6.51 6.76 6.54 162,280 216,820 -1.3
17/10/2014
6.51
 681,810 6.62 6.74 6.39 2,000 568,120 -12.9
16/10/2014
6.62
 617,650 6.82 6.82 6.54 300,000 163,250 3.2
15/10/2014
6.82
 199,520 6.85 6.93 6.71 2,290 85,000 -2.0
14/10/2014
6.85
 283,660 7.05 7.08 6.85 7,800 75,540 -1.7
13/10/2014
7.05
 130,590 7.02 7.10 6.99 0 98,290 -2.4
10/10/2014
7.02
 313,240 6.96 7.19 6.99 280 142,000 -3.5
09/10/2014
6.96
 218,170 7.33 7.39 6.96 47,530 32,050 0.4
08/10/2014
7.33
 354,570 7.39 7.39 7.25 105,570 85,500 0.5
07/10/2014
7.39
 180,460 7.45 7.45 7.30 0 51,600 -1.3
06/10/2014
7.45
 629,790 7.39 7.56 7.33 0 74,000 -1.9
03/10/2014
7.39
 422,250 7.25 7.50 7.25 0 18,000 -0.5
02/10/2014
7.25
 323,470 7.25 7.25 7.16 0 29,900 -0.8
01/10/2014
7.25
 307,230 7.19 7.42 7.25 3,000 8,500 -0.1
30/09/2014
7.19
 273,370 7.08 7.19 6.96 82,000 7,000 1.9
29/09/2014
7.08
 166,500 7.19 7.19 7.08 45,210 8,800 0.9
26/09/2014
7.19
 213,160 7.02 7.22 7.02 65,640 1,000 1.6
25/09/2014
7.02
 786,350 7.02 7.10 6.91 160,130 465,110 -7.5
24/09/2014
7.02
 1,033,660 7.39 7.39 7.02 630,400 731,690 -2.5
23/09/2014
7.39
 689,010 7.39 7.47 7.39 477,060 55,500 11.0
22/09/2014
7.39
 1,272,280 7.70 7.70 7.39 732,880 140,980 15.4
19/09/2014
7.70
 5,740,860 7.22 7.70 7.16 5,152,190 1,195,380 107.0
18/09/2014
7.22
 795,210 7.05 7.28 7.10 147,600 43,300 2.6
17/09/2014
7.05
 578,590 7.33 7.50 7.05 100,000 239,490 -3.5
16/09/2014
7.33
 1,165,670 7.10 7.50 7.10 283,150 236,010 1.2
15/09/2014
7.10
 1,984,310 6.65 7.10 6.96 247,950 1,000 6.1
12/09/2014
6.65
 345,390 6.65 6.65 6.56 5,000 100,000 -2.2
11/09/2014
6.65
 231,670 6.62 6.71 6.59 4,000 48,600 -1.0
10/09/2014
6.62
 449,020 6.59 6.68 6.39 46,410 91,000 -1.0
09/09/2014
6.59
 1,067,580 6.74 6.82 6.48 517,290 37,250 11.3
08/09/2014
6.74
 738,590 6.71 6.85 6.74 263,640 0 6.3
05/09/2014
6.71
 746,780 6.56 6.74 6.62 415,300 17,300 9.3
04/09/2014
6.56
 614,050 6.56 6.59 6.45 226,680 138,020 2.1
03/09/2014
6.56
 1,132,810 6.25 6.56 6.37 317,000 32,300 6.5
29/08/2014
6.25
 787,010 6.28 6.34 6.20 259,500 161,750 2.1
28/08/2014
6.28
 1,205,030 6.14 6.37 6.11 394,470 0 8.7
27/08/2014
6.14
 393,030 6.22 6.22 6.11 145,000 11,730 2.9
26/08/2014
6.22
 761,890 6.25 6.25 6.11 372,450 49,790 7.0
25/08/2014
6.25
 783,400 6.14 6.42 6.14 300,500 18,000 6.2
22/08/2014
6.14
 718,270 5.91 6.14 5.94 304,660 4,000 6.4
21/08/2014
5.91
 823,460 5.83 6.00 5.83 142,010 0 3.0
20/08/2014
5.83
 248,760 5.77 5.83 5.77 29,520 125,790 -2.0
19/08/2014
5.77
 646,760 5.80 5.88 5.77 2,000 371,380 -7.5
18/08/2014
5.80
 837,200 5.91 5.91 5.80 0 497,400 -10.2
15/08/2014
5.91
 397,950 5.97 5.97 5.91 337,550 452,500 -2.4
14/08/2014
5.97
 775,300 5.88 5.97 5.85 95,500 505,620 -8.5
13/08/2014
5.88
 828,830 6.00 6.00 5.85 93,620 368,470 -5.7
12/08/2014
6.00
 1,007,110 6.17 6.17 5.94 278,000 506,300 -4.8
11/08/2014
6.17
 821,400 6.42 6.42 6.11 170,980 340,570 -3.7
08/08/2014
6.42
 621,160 6.48 6.54 6.42 599,720 523,450 1.7
07/08/2014
6.48
 882,910 6.45 6.51 6.42 305,790 648,090 -7.8
06/08/2014
6.45
 506,830 6.37 6.51 6.39 265,500 20,000 5.6
05/08/2014
6.37
 424,680 6.22 6.37 6.20 146,300 43,400 2.3

Chính sách bảo mật | Điều khoản sử dụng |