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)
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
27/08/2013
5.58
 525,450 5.81 5.87 5.58 3,000 59,570 -1.2
26/08/2013
5.81
 1,501,830 5.84 5.87 5.58 2,500 647,140 -13.8
23/08/2013
5.84
 1,389,330 5.95 6.00 5.79 1,000 302,050 -6.7
22/08/2013
5.95
 1,276,080 6.05 6.10 5.95 3,000 548,110 -12.4
21/08/2013
6.05
 649,430 6.13 6.16 6.03 27,300 71,500 -1.0
20/08/2013
6.13
 1,178,900 6.05 6.21 6.05 6,650 48,470 -1.0
19/08/2013
6.05
 1,105,650 6.08 6.16 6.05 5,100 121,860 -2.7
16/08/2013
6.08
 985,990 6.03 6.16 6.00 21,300 7,000 0.3
15/08/2013
6.03
 607,630 5.97 6.05 5.95 9,500 17,200 -0.2
14/08/2013
5.97
 571,990 5.89 5.97 5.84 3,500 2,000 0.0
13/08/2013
5.89
 672,670 6.03 6.05 5.89 2,000 0 0.0
12/08/2013
6.03
 590,020 6.05 6.08 5.95 2,360 0 0.1
09/08/2013
6.05
 521,110 6.08 6.13 6.05 14,540 21,000 -0.1
08/08/2013
6.08
 672,010 6.21 6.24 6.08 38,300 8,460 0.7
07/08/2013
6.21
 889,840 6.08 6.29 6.10 16,300 5,290 0.3
06/08/2013
6.08
 726,740 6.03 6.13 6.03 65,070 1,000 1.5
05/08/2013
6.03
 436,070 6.13 6.16 6.00 330 3,150 -0.1
02/08/2013
6.13
 635,760 6.16 6.26 6.13 96,770 22,800 1.7
01/08/2013
6.16
 953,910 6.05 6.24 6.05 0 5,000 -0.1
31/07/2013
6.05
 664,500 6.05 6.08 5.97 9,100 108,140 -2.3
30/07/2013
6.05
 699,860 5.95 6.08 5.92 39,500 16,000 0.5
29/07/2013
5.95
 846,900 6.21 6.21 5.95 3,000 4,900 -0.0
26/07/2013
6.21
 1,501,920 6.13 6.26 6.00 29,500 57,870 -0.7
25/07/2013
6.13
 994,370 6.47 6.53 6.13 1,500 13,040 -0.3
24/07/2013
6.47
 1,053,530 6.61 6.63 6.40 24,000 8,890 0.4
23/07/2013
6.61
 1,335,470 6.61 6.79 6.61 293,480 34,740 6.5
22/07/2013
6.61
 1,807,940 6.74 6.87 6.61 1,000 26,100 -0.6
19/07/2013
6.74
 824,200 6.77 6.82 6.71 2,550 14,000 -0.3
18/07/2013
6.77
 1,039,210 6.79 6.90 6.77 13,000 13,000 0.0
17/07/2013
6.79
 955,290 6.84 6.90 6.74 2,000 194,040 -4.9
16/07/2013
6.84
 1,034,470 6.71 6.87 6.74 29,000 99,700 -1.8
15/07/2013
6.71
 1,303,030 6.66 6.82 6.69 2,810 72,050 -1.8
12/07/2013
6.66
 1,036,310 6.47 6.69 6.50 31,000 0 0.8
11/07/2013
6.47
 532,300 6.40 6.47 6.37 24,000 52,880 -0.7
10/07/2013
6.40
 1,214,450 6.55 6.63 6.40 26,370 625,010 -14.6
09/07/2013
6.55
 1,180,060 6.34 6.55 6.34 343,000 107,330 5.7

Chính sách bảo mật | Điều khoản sử dụng |