CTCP Nhiệt điện Phả Lại (ppc)

10.95
0.05
(0.46%)
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)
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
08/07/2013
6.34
 869,340 6.50 6.53 6.32 0 0 0
05/07/2013
6.50
 1,363,390 6.47 6.66 6.50 71,600 66,000 0.1
04/07/2013
6.47
 1,451,670 6.45 6.66 6.42 9,650 224,510 -5.3
03/07/2013
6.45
 1,881,200 6.53 6.55 6.34 35,900 116,070 -2.0
02/07/2013
6.53
 1,726,070 6.29 6.58 6.26 337,500 212,050 3.1
01/07/2013
6.29
 1,012,640 6.18 6.34 6.05 41,710 50,070 -0.2
28/06/2013
6.18
 1,761,630 6.05 6.32 6.13 577,160 1,000 13.6
27/06/2013
6.05
 1,254,020 5.81 6.08 5.89 652,150 212,640 10.0
26/06/2013
5.81
 1,579,070 5.92 6.05 5.66 42,300 699,440 -14.6
25/06/2013
5.92
 2,042,290 6.29 6.29 5.87 686,320 466,720 4.9
24/06/2013
6.29
 1,402,040 6.24 6.55 6.24 263,880 337,420 -1.7
21/06/2013
6.24
 6,333,190 5.84 6.24 5.73 3,356,970 4,740,340 -32.0
20/06/2013
5.84
 1,436,630 6.05 6.13 5.84 161,520 1,030,130 -19.3
19/06/2013
6.05
 1,097,780 6.34 6.34 5.92 16,100 891,540 -20.1
18/06/2013
6.34
 2,287,940 6.26 6.34 5.84 158,840 1,219,260 -23.6
17/06/2013
6.26
 1,702,700 6.71 6.71 6.26 200,000 355,310 -3.7
14/06/2013
6.71
 490,470 6.74 6.82 6.71 28,000 1,000 0.7
13/06/2013
6.74
 805,040 6.84 6.87 6.69 124,300 27,900 2.5
12/06/2013
6.84
 938,010 6.95 7.03 6.84 125,250 4,000 3.2
11/06/2013
6.95
 799,060 7.00 7.06 6.90 113,980 7,800 2.8
10/06/2013
7.00
 1,336,250 7.27 7.35 7.00 261,440 112,400 4.0
07/06/2013
7.27
 1,267,710 7.14 7.45 7.21 133,000 77,000 1.6
06/06/2013
7.14
 1,892,970 6.69 7.14 6.74 28,000 79,300 -1.4
05/06/2013
6.69
 579,100 6.66 6.77 6.53 5,500 1,000 0.1
04/06/2013
6.66
 848,030 6.77 7.00 6.61 29,000 331,000 -7.8
03/06/2013
6.77
 1,109,050 7.08 7.08 6.77 52,300 150,000 -2.6
31/05/2013
7.08
 1,378,020 7.16 7.27 7.08 371,020 75,730 7.9
30/05/2013
7.16
 1,411,570 7.19 7.19 7.00 454,800 16,500 11.8
29/05/2013
7.19
 1,383,100 7.32 7.37 7.11 327,200 63,130 7.2
28/05/2013
7.32
 2,094,400 7.21 7.32 7.11 481,200 668,450 -5.1
27/05/2013
7.21
 1,462,330 6.87 7.27 6.95 727,990 119,000 16.5
24/05/2013
6.87
 1,794,190 6.71 7.14 6.71 72,000 394,960 -8.3
23/05/2013
6.71
 2,455,180 7.11 7.11 6.71 104,100 397,500 -7.6

Chính sách bảo mật | Điều khoản sử dụng |