CTCP Nhiệt điện Phả Lại (ppc)

9.90
-0.06
(-0.60%)
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
(2026-04-01) 		-0.50 -4.81% 8,479,800 -166,680 0
9.90
10.40
9.90
2 tháng
(2026-03-02) 		-0.40 -3.88% 29,920,700 -114,280 -1.4
9.65
11.15
9.90
3 tháng
(2026-02-02) 		-0.07 -0.70% 33,638,500 -10,080 -0.3
9.65
11.15
9.90
6 tháng
(2025-11-03) 		0.04 0.36% 48,670,900 71,320 0.5
9.65
11.15
9.90
12 tháng
(2025-05-06) 		-2.30 -18.85% 129,906,600 -16,427,484 -176.6
9.63
12.20
9.90
24 tháng
(2024-05-13) 		-4.33 -30.42% 242,188,500 -23,370,057 -270.2
9.63
15.07
9.90
36 tháng
(2023-05-17) 		-0.94 -8.65% 296,029,100 -26,872,611 -319.0
9.56
15.07
9.90
60 tháng
(2021-05-27) 		-4.93 -33.24% 394,800,500 -32,137,707 -423.7
8.15
17.79
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2025
11.34
 381,200 11.53 11.58 11.29 61,800 132,500 -0.8
27/05/2025
11.39
 476,600 11.34 11.48 11.29 68,000 178,600 -1.3
26/05/2025
11.29
 542,400 11.29 11.29 11.10 67,900 158,300 -1.1
23/05/2025
11.20
 493,500 11.34 11.39 11.15 3,400 180,100 -2.1
22/05/2025
11.25
 695,500 11.34 11.44 11.20 23,501 135,605 0
21/05/2025
11.29
 1,676,800 11.63 11.72 11.20 59,900 411,500 -4.2
20/05/2025
11.58
 550,300 11.67 11.77 11.53 27,300 131,400 -1.3
19/05/2025
11.67
 541,300 11.91 11.96 11.67 22,400 181,200 0
16/05/2025
11.91
 856,300 11.63 12.06 11.63 134,600 88,700 0
15/05/2025
11.72
 468,200 11.77 11.77 11.58 19,800 106,400 0
14/05/2025
11.77
 596,300 11.91 11.91 11.63 19,700 89,000 0
13/05/2025
11.77
 817,100 12.10 12.10 11.63 22,800 147,900 0
12/05/2025
12.06
 836,000 12.20 12.48 12.01 600 203,800 0
09/05/2025
11.96
 473,200 12.10 12.10 11.91 81,900 90,600 0
08/05/2025
12.01
 675,600 12.15 12.15 11.91 143,700 146,400 0
07/05/2025
12.01
 949,300 12.20 12.53 11.96 117,200 146,300 0
06/05/2025
12.20
 1,628,800 12.25 12.34 12.06 257,800 121,000 0
05/05/2025
11.91
 1,665,400 11.15 11.91 11.15 440,900 98,400 0
29/04/2025
11.15
 360,900 11.10 11.20 11.10 194,800 54,700 1.6
28/04/2025
11.10
 456,700 10.96 11.10 10.91 341,100 50,200 3.4
25/04/2025
10.96
 378,100 10.96 11.01 10.91 189,900 69,600 1.4
24/04/2025
10.96
 248,600 11.01 11.06 10.91 154,900 70,300 1.0
23/04/2025
10.96
 304,200 10.86 10.96 10.86 135,800 58,700 0.9
22/04/2025
10.82
 741,900 11.06 11.06 10.44 238,400 149,660 1.0
21/04/2025
11.06
 321,100 11.06 11.10 11.01 125,500 81,800 0.5
18/04/2025
11.10
 301,500 11.10 11.15 11.06 60,800 21,700 0.5
17/04/2025
11.10
 449,900 11.06 11.15 11.01 202,300 73,200 1.5
16/04/2025
11.06
 630,700 10.96 11.15 10.96 292,600 70,400 2.6
15/04/2025
10.96
 519,100 11.06 11.10 10.86 264,100 86,200 2.1
14/04/2025
11.01
 507,200 10.86 11.06 10.82 252,448 86,700 1.9
11/04/2025
10.86
 1,086,700 10.96 10.96 10.48 507,284 390,000 1.4
10/04/2025
10.96
 834,600 10.96 10.96 10.91 98,000 167,100 -0.8
09/04/2025
10.25
 559,000 9.96 10.29 9.86 170,896 70,400 1.1
08/04/2025
10.05
 1,190,900 10.53 10.53 9.82 420,780 76,100 3.7
04/04/2025
10.53
 685,000 10.15 10.86 9.91 47,800 81,200 -0.4
03/04/2025
10.44
 1,248,700 10.72 10.96 10.39 34,700 110,600 -0.8
02/04/2025
11.15
 402,300 11.15 11.29 11.06 37,100 63,200 -0.3
01/04/2025
11.06
 168,200 11.06 11.15 11.06 19,000 11,300 0.1
31/03/2025
11.06
 522,900 11.10 11.10 10.96 41,200 130,600 -1.0
28/03/2025
11.10
 314,700 11.25 11.25 11.06 20,500 61,600 -0.5
27/03/2025
11.15
 312,800 11.20 11.25 11.10 34,800 46,200 -0.1
26/03/2025
11.20
 326,900 11.44 11.44 11.20 15,500 93,500 -0.9
25/03/2025
11.34
 830,600 11.25 11.39 11.20 0 0 0
24/03/2025
11.25
 258,700 11.15 11.25 11.10 18,600 59,500 -0.5
21/03/2025
11.15
 305,200 11.34 11.34 11.10 0 0 0
20/03/2025
11.29
 470,500 11.10 11.34 11.10 30,100 49,645 -0.2
19/03/2025
11.10
 227,600 11.10 11.25 11.10 45,200 45,300 -0.0
18/03/2025
11.10
 465,500 11.15 11.25 11.06 27,500 49,900 -0.3
17/03/2025
11.06
 317,500 11.01 11.06 10.96 1,300 55,450 -0.6
14/03/2025
11.01
 255,600 11.06 11.15 10.96 6,500 50,200 -0.5
13/03/2025
11.06
 489,300 11.20 11.34 11.06 15,900 40,900 -0.3
12/03/2025
11.15
 364,700 11.01 11.15 11.01 67,900 48,100 0.2
11/03/2025
11.01
 236,600 10.91 11.10 10.86 25,000 59,250 -0.4
10/03/2025
10.91
 386,100 10.96 11.06 10.91 6,300 106,300 -1.2
07/03/2025
11.01
 331,600 11.06 11.06 10.91 18,900 45,700 -0.3
06/03/2025
11.01
 112,100 11.01 11.10 10.96 9,000 54,100 -0.5
05/03/2025
11.01
 243,000 10.96 11.10 10.96 1,700 74,000 -0.8
04/03/2025
11.01
 326,200 11.10 11.10 10.96 12,800 56,700 -0.5
03/03/2025
11.10
 317,700 11.20 11.25 11.06 27,000 38,800 -0.1
28/02/2025
11.15
 203,800 11.15 11.25 11.10 1,500 52,000 -0.6
27/02/2025
11.15
 284,400 11.25 11.25 11.10 31,300 48,600 -0.2
26/02/2025
11.15
 371,500 11.25 11.29 11.15 29,700 47,000 -0.2
25/02/2025
11.20
 283,000 11.34 11.39 11.20 27,000 70,700 -0.5
24/02/2025
11.29
 508,600 11.15 11.39 11.10 31,600 55,900 -0.3
21/02/2025
11.15
 407,300 11.25 11.25 11.10 62,600 53,100 0.1
20/02/2025
11.20
 449,000 11.39 11.39 11.20 18,500 52,500 -0.4
19/02/2025
11.29
 518,900 11.34 11.44 11.29 56,100 48,100 0.1
18/02/2025
11.34
 439,800 11.25 11.48 11.25 71,200 44,590 0.3
17/02/2025
11.20
 408,500 11.20 11.34 11.20 52,500 90,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |