CTCP Nhiệt điện Phả Lại (ppc)

10.05
0.05
(0.50%)
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
(2025-12-29) 		0.20 2.02% 5,652,200 221,100 2.2
9.83
10.35
10
2 tháng
(2025-12-01) 		0.10 1% 9,092,500 86,200 0.9
9.82
10.35
10
3 tháng
(2025-10-30) 		0.28 2.89% 14,987,800 141,000 1.4
9.82
10.35
10
6 tháng
(2025-08-01) 		-0.38 -3.66% 53,178,500 -8,111,400 -90.2
9.63
10.86
10
12 tháng
(2025-02-03) 		-0.67 -6.22% 124,661,700 -15,431,382 -169.3
9.63
12.20
10
24 tháng
(2024-02-15) 		-2.13 -17.40% 223,266,300 -25,250,980 -296.2
9.63
15.07
10
36 tháng
(2023-02-13) 		-0.37 -3.57% 274,000,900 -26,635,062 -315.4
9.56
15.07
10
60 tháng
(2021-02-23) 		-5.78 -36.39% 394,186,600 -32,945,727 -445.4
8.15
17.79
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/10/2013
5.34
 2,125,830 5.34 5.47 5.31 9,500 13,760 -0.1
09/10/2013
5.34
 1,351,070 5.39 5.42 5.31 0 14,000 -0.3
08/10/2013
5.39
 1,754,130 5.42 5.44 5.34 6,000 1,100 0.1
07/10/2013
5.42
 2,065,910 5.44 5.50 5.42 100 13,000 -0.3
04/10/2013
5.44
 1,617,350 5.44 5.47 5.36 5,700 0 0.1
03/10/2013
5.44
 1,561,580 5.50 5.52 5.42 13,200 46,510 -0.7
02/10/2013
5.50
 2,354,910 5.44 5.58 5.50 28,170 0 0.6
01/10/2013
5.44
 4,902,110 5.39 5.60 5.34 11,000 58,000 -1.0
30/09/2013
5.39
 2,884,330 5.39 5.44 5.31 75,430 0 1.5
27/09/2013
5.39
 1,349,200 5.36 5.47 5.36 58,620 0 1.2
26/09/2013
5.36
 2,365,370 5.36 5.44 5.29 38,700 17,400 0.4
25/09/2013
5.36
 3,251,270 5.39 5.47 5.31 29,510 218,000 -3.9
24/09/2013
5.39
 3,115,530 5.21 5.44 5.18 300,000 283,990 0.3
23/09/2013
5.21
 1,334,510 5.05 5.21 5.10 10,000 90,700 -1.6
20/09/2013
5.05
 8,699,040 5.05 5.15 4.97 847,250 7,866,930 -134.2
19/09/2013
5.05
 2,151,110 4.92 5.13 4.97 10,000 1,037,800 -19.6
18/09/2013
4.92
 1,926,610 5.07 5.07 4.92 52,500 1,496,560 -27.2
17/09/2013
5.07
 1,429,640 5.07 5.10 4.94 196,000 530,000 -6.3
16/09/2013
5.07
 3,990,010 5.42 5.42 5.05 490,560 1,322,910 -16.0
13/09/2013
5.42
 622,100 5.39 5.47 5.36 59,970 10,000 1.0
12/09/2013
5.39
 360,100 5.42 5.44 5.36 24,000 150 0.5
11/09/2013
5.42
 1,000,370 5.29 5.47 5.34 81,310 0 1.7
10/09/2013
5.29
 735,760 5.18 5.34 5.21 57,140 24,990 0.6
09/09/2013
5.18
 689,960 5.31 5.31 5.13 208,400 24,360 3.6
06/09/2013
5.31
 1,109,200 5.21 5.39 5.18 88,020 0 1.8
05/09/2013
5.21
 614,780 5.07 5.21 5.07 3,440 3,000 0.0
04/09/2013
5.07
 1,037,560 5.29 5.29 5.07 2,500 0 0.0
03/09/2013
5.29
 590,850 5.34 5.42 5.29 0 51,560 -1.0
30/08/2013
5.34
 733,020 5.23 5.34 5.10 53,400 520 1.1
29/08/2013
5.23
 932,180 5.29 5.44 5.23 34,500 372,790 -6.8
28/08/2013
5.29
 1,656,670 5.58 5.63 5.29 5,000 154,890 -3.1

Chính sách bảo mật | Điều khoản sử dụng |