CTCP Nhiệt điện Phả Lại (ppc)

9.69
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
(2026-05-18) 		-0.10 -1.02% 2,851,400 -87,027 0
9.61
9.89
9.69
2 tháng
(2026-04-20) 		-0.46 -4.53% 7,574,700 -326,099 0
9.61
10.15
9.69
3 tháng
(2026-03-19) 		-1.21 -11.10% 25,821,000 -325,529 -0.3
9.61
11.15
9.69
6 tháng
(2025-12-19) 		-0.15 -1.52% 45,426,500 -157,329 1.5
9.61
11.15
9.69
12 tháng
(2025-06-23) 		-1.41 -12.73% 114,364,600 -12,663,029 -135.3
9.61
11.15
9.69
24 tháng
(2024-06-27) 		-5.38 -35.71% 213,849,400 -23,665,377 -270.0
9.61
15.07
9.69
36 tháng
(2023-07-03) 		-1.98 -16.99% 292,202,600 -27,324,860 -321.0
9.56
15.07
9.69
60 tháng
(2021-07-13) 		-6 -38.24% 390,475,300 -33,047,556 -438.2
8.15
17.79
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |