CTCP Nhiệt điện Phả Lại (ppc)

11.10
0.20
(1.83%)
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)
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
26/11/2013
6.16
 1,066,610 6.18 6.24 6.13 0 14,040 -0.3
25/11/2013
6.18
 1,216,820 6.26 6.37 6.18 510 7,000 -0.2
22/11/2013
6.26
 1,939,540 6.08 6.29 6.08 51,340 35,540 0.4
21/11/2013
6.08
 2,660,010 6.13 6.37 6.08 410,710 8,800 9.4
20/11/2013
6.13
 1,297,150 6.08 6.13 6.05 190,790 137,540 1.2
19/11/2013
6.08
 1,584,120 6.03 6.13 6.00 213,470 2,400 4.8
18/11/2013
6.03
 1,683,310 6.00 6.18 6.00 167,430 32,000 3.1
15/11/2013
6.00
 1,924,950 5.81 6.03 5.92 154,750 100 3.5
14/11/2013
5.81
 1,635,090 5.76 5.89 5.73 64,300 11,130 1.2
13/11/2013
5.76
 1,369,660 5.81 5.81 5.73 394,610 83,790 6.8
12/11/2013
5.81
 2,590,950 5.87 5.92 5.76 207,380 116,510 2.0
11/11/2013
5.87
 1,876,870 5.68 5.89 5.66 117,370 39,000 1.7
08/11/2013
5.68
 1,118,410 5.66 5.71 5.66 176,200 1,000 3.8
07/11/2013
5.66
 3,168,200 5.55 5.73 5.55 339,540 25,700 6.7
06/11/2013
5.55
 1,567,350 5.55 5.58 5.50 296,190 10,500 6.0
05/11/2013
5.55
 2,068,600 5.47 5.55 5.44 112,710 24,460 1.8
04/11/2013
5.47
 1,031,890 5.44 5.47 5.42 135,560 0 2.8
01/11/2013
5.44
 1,025,350 5.36 5.44 5.36 165,240 0 3.4
31/10/2013
5.36
 589,250 5.36 5.39 5.34 0 45,290 -0.9
30/10/2013
5.36
 905,160 5.42 5.47 5.36 242,740 110,000 2.7
29/10/2013
5.42
 1,153,000 5.39 5.44 5.34 157,360 2,100 3.2
28/10/2013
5.39
 1,501,980 5.50 5.52 5.39 214,360 4,000 4.3
25/10/2013
5.50
 2,067,310 5.47 5.58 5.44 485,180 32,470 9.4
24/10/2013
5.47
 4,458,520 5.44 5.63 5.44 719,400 160,300 11.7
23/10/2013
5.44
 2,303,310 5.29 5.47 5.29 130,790 40,100 1.8
22/10/2013
5.29
 1,348,080 5.34 5.34 5.26 55,080 140,070 -1.7
21/10/2013
5.34
 1,443,420 5.31 5.39 5.29 57,580 221,900 -3.3
18/10/2013
5.31
 815,640 5.31 5.34 5.29 100,980 0 2.0
17/10/2013
5.31
 1,073,160 5.29 5.39 5.31 50,000 1,600 1.0
16/10/2013
5.29
 1,144,110 5.21 5.34 5.23 30,050 0 0.6
15/10/2013
5.21
 1,335,360 5.26 5.29 5.21 0 0 0
14/10/2013
5.26
 889,490 5.29 5.31 5.26 27,650 0 0.6
11/10/2013
5.29
 1,271,280 5.34 5.42 5.29 67,300 3,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |