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)
28/04/2014
5.47
 419,550 5.50 5.52 5.47 158,500 110,900 1.0
25/04/2014
5.50
 376,740 5.55 5.63 5.50 155,160 20,800 2.8
24/04/2014
5.55
 190,220 5.58 5.60 5.50 216,600 218,110 -0.0
23/04/2014
5.58
 514,520 5.63 5.66 5.58 302,580 20,860 6.0
22/04/2014
5.63
 635,990 5.34 5.63 5.31 144,240 18,850 2.6
21/04/2014
5.34
 782,300 5.55 5.55 5.34 338,690 17,870 6.6
18/04/2014
5.55
 871,570 5.84 5.84 5.52 14,800 0 0.3
17/04/2014
5.84
 321,450 5.81 5.89 5.81 162,290 21,900 3.1
16/04/2014
5.81
 769,380 5.95 5.95 5.60 336,320 42,000 6.4
15/04/2014
5.95
 999,680 6.05 6.05 5.95 288,270 2,000 6.5
14/04/2014
6.05
 312,250 6.08 6.10 6.03 131,410 22,000 2.5
11/04/2014
6.08
 527,850 6.08 6.10 6.05 232,090 0 5.3
10/04/2014
6.08
 891,380 6.16 6.21 6.05 221,460 20,240 4.7
08/04/2014
6.16
 602,100 6.18 6.21 6.13 217,180 24,790 4.5
07/04/2014
6.18
 463,710 6.16 6.21 6.16 189,060 22,570 3.9
04/04/2014
6.16
 937,660 6.05 6.24 6.08 170,580 36,260 3.1
03/04/2014
6.05
 435,610 5.95 6.08 5.97 109,420 20,520 2.0
02/04/2014
5.95
 1,020,960 6.00 6.08 5.89 302,300 74,420 5.1
01/04/2014
6.00
 984,570 6.18 6.18 6.00 6,400 41,610 -0.8
31/03/2014
6.18
 544,260 6.29 6.32 6.18 3,170 49,360 -1.1
28/03/2014
6.29
 820,670 6.29 6.37 6.26 311,430 29,820 6.7
27/03/2014
6.29
 893,360 6.26 6.37 6.18 220,010 111,310 2.6
26/03/2014
6.26
 2,150,410 6.37 6.40 6.18 475,180 58,360 9.9
25/03/2014
6.37
 1,317,460 6.53 6.55 6.37 332,510 48,620 6.9
24/03/2014
6.53
 1,101,270 6.21 6.53 6.34 60,000 20,080 1.0
21/03/2014
6.21
 7,857,660 6.37 6.45 6.21 1,962,500 6,947,990 -117.2
20/03/2014
6.37
 1,167,600 6.32 6.40 6.32 187,160 303,740 -2.8
19/03/2014
6.32
 837,200 6.32 6.37 6.29 127,850 382,220 -6.1
18/03/2014
6.32
 797,690 6.29 6.42 6.24 0 137,200 -3.3
17/03/2014
6.29
 2,058,360 6.47 6.47 6.26 0 48,410 -1.2
14/03/2014
6.47
 883,810 6.55 6.55 6.45 182,400 219,000 -0.9
13/03/2014
6.55
 443,350 6.53 6.66 6.50 84,480 63,600 0.5
12/03/2014
6.53
 1,671,390 6.50 6.71 6.45 299,810 219,380 2.0
11/03/2014
6.50
 663,160 6.47 6.55 6.45 248,620 102,320 3.6
10/03/2014
6.47
 531,970 6.45 6.47 6.40 156,580 25,050 3.2
07/03/2014
6.45
 802,060 6.45 6.47 6.40 209,730 270,590 -1.5
06/03/2014
6.45
 814,620 6.47 6.47 6.40 179,730 270,260 -2.2
05/03/2014
6.47
 672,870 6.34 6.55 6.40 61,180 193,430 -3.2
04/03/2014
6.34
 1,444,370 6.26 6.34 6.10 218,580 249,150 -0.7
03/03/2014
6.26
 1,469,850 6.61 6.61 6.26 61,700 152,640 -2.2
28/02/2014
6.61
 641,190 6.63 6.69 6.58 57,910 99,050 -1.0
27/02/2014
6.63
 1,324,910 6.74 6.77 6.63 56,200 79,340 -0.6
26/02/2014
6.74
 757,010 6.79 6.84 6.69 56,100 6,000 1.3
25/02/2014
6.79
 732,950 6.79 6.79 6.71 56,200 111,000 -1.4
24/02/2014
6.79
 875,880 6.71 6.79 6.66 352,100 29,050 8.2
21/02/2014
6.71
 813,830 6.71 6.74 6.61 65,300 49,650 0.4
20/02/2014
6.71
 2,049,130 6.98 6.98 6.61 126,600 55,510 1.9
19/02/2014
6.98
 838,840 7.00 7.06 6.92 56,500 6,000 1.3
18/02/2014
7.00
 1,416,540 6.98 7.06 6.92 284,100 83,000 5.3
17/02/2014
6.98
 2,057,760 6.90 7.11 6.92 246,300 0 6.6
14/02/2014
6.90
 1,087,160 6.92 6.95 6.87 191,200 7,000 4.8
13/02/2014
6.92
 1,040,680 6.90 7.00 6.87 167,800 41,500 3.3
12/02/2014
6.90
 1,311,880 6.82 6.92 6.84 115,600 20,210 2.5
11/02/2014
6.82
 2,244,740 6.90 7.08 6.82 488,960 0 12.8
10/02/2014
6.90
 1,592,440 6.77 6.92 6.74 328,900 36,000 7.5
07/02/2014
6.77
 1,380,540 6.79 6.84 6.74 396,920 132,030 6.8
06/02/2014
6.79
 1,543,780 6.92 6.92 6.74 58,120 111,510 -1.4
27/01/2014
6.92
 759,530 6.90 6.95 6.84 139,620 33,850 2.8
24/01/2014
6.90
 953,150 6.92 6.92 6.84 272,600 43,960 6.0
23/01/2014
6.92
 489,020 6.84 6.95 6.87 176,040 15,600 4.2
22/01/2014
6.84
 1,931,190 6.98 7.08 6.84 199,190 243,090 -1.1
21/01/2014
6.98
 2,003,630 6.77 6.98 6.74 776,450 10,100 20.0
20/01/2014
6.77
 936,680 6.77 6.82 6.74 360,290 18,000 8.8
17/01/2014
6.77
 1,729,890 6.77 6.84 6.74 376,290 0 9.6
16/01/2014
6.77
 1,255,650 6.77 6.79 6.69 61,140 0 1.6
15/01/2014
6.77
 1,845,310 6.77 6.87 6.74 108,230 26,240 2.1
14/01/2014
6.77
 1,109,540 6.69 6.84 6.66 45,620 2,000 1.1
13/01/2014
6.69
 2,578,600 6.84 6.84 6.69 1,600 16,010 -0.4
10/01/2014
6.84
 1,852,330 7.00 7.06 6.82 4,240 118,970 -3.0
09/01/2014
7.00
 2,227,340 6.95 7.00 6.79 118,270 38,200 2.1
08/01/2014
6.95
 966,830 6.87 7.00 6.84 4,380 76,800 -1.9
07/01/2014
6.87
 1,500,290 6.95 7.03 6.87 162,650 28,700 3.5
06/01/2014
6.95
 1,611,750 6.71 6.95 6.71 3,000 33,100 -0.8
03/01/2014
6.71
 733,670 6.71 6.74 6.63 28,130 1,000 0.7
02/01/2014
6.71
 1,899,080 6.63 6.82 6.66 281,720 86,840 5.0
31/12/2013
6.63
 1,307,570 6.50 6.69 6.50 116,300 0 2.9
30/12/2013
6.50
 1,570,150 6.50 6.63 6.50 3,000 4,910 -0.0
27/12/2013
6.50
 747,670 6.53 6.61 6.50 24,930 0 0.6
26/12/2013
6.53
 883,650 6.53 6.63 6.50 0 22,340 -0.6
25/12/2013
6.53
 1,219,040 6.55 6.61 6.47 3,800 30,500 -0.7
24/12/2013
6.55
 968,170 6.58 6.63 6.50 0 53,280 -1.3
23/12/2013
6.58
 936,870 6.61 6.69 6.58 38,620 97,870 -1.5
20/12/2013
6.61
 1,052,660 6.66 6.74 6.61 234,470 353,940 -3.0
19/12/2013
6.66
 2,004,200 6.58 6.82 6.66 55,690 221,770 -4.2
18/12/2013
6.58
 1,149,880 6.50 6.63 6.47 800 100 0.0
17/12/2013
6.50
 669,950 6.42 6.50 6.42 3,000 18,580 -0.4
16/12/2013
6.42
 723,630 6.50 6.53 6.42 0 140,360 -3.4
13/12/2013
6.50
 615,430 6.50 6.58 6.45 5,100 0 0.1
12/12/2013
6.50
 1,722,490 6.42 6.53 6.24 29,150 226,210 -4.8
11/12/2013
6.42
 3,625,180 6.74 6.74 6.37 15,500 500,000 -11.9
10/12/2013
6.74
 1,218,360 6.77 6.79 6.66 102,200 40,730 1.6
09/12/2013
6.77
 2,643,090 6.55 6.82 6.63 554,650 67,900 12.4
06/12/2013
6.55
 2,119,230 6.32 6.55 6.34 140,040 11,400 3.2
05/12/2013
6.32
 1,330,480 6.32 6.45 6.29 16,300 15,240 0.0
04/12/2013
6.32
 1,040,250 6.29 6.37 6.24 31,850 25,000 0.2
03/12/2013
6.29
 1,755,830 6.18 6.37 6.21 17,000 11,900 0.1
02/12/2013
6.18
 575,110 6.18 6.24 6.16 2,400 2,000 0.0
29/11/2013
6.18
 726,520 6.24 6.29 6.16 69,710 5,000 1.5
28/11/2013
6.24
 970,590 6.18 6.29 6.18 0 2,880 -0.1
27/11/2013
6.18
 1,244,330 6.16 6.26 6.13 51,930 68,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |