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)
05/02/2013
3.59
 534,810 3.57 3.67 3.49 300,230 700 4.2
04/02/2013
3.57
 316,940 3.59 3.72 3.57 136,280 0 1.9
01/02/2013
3.59
 643,740 3.54 3.62 3.44 221,780 145,000 1.0
31/01/2013
3.54
 592,470 3.64 3.67 3.54 256,490 2,400 3.6
30/01/2013
3.64
 1,300,360 3.62 3.82 3.62 185,240 0 2.7
29/01/2013
3.62
 545,280 3.69 3.72 3.62 181,400 2,000 2.6
28/01/2013
3.69
 1,085,100 3.77 3.92 3.69 135,320 1,000 2.0
25/01/2013
3.77
 2,113,230 3.69 3.87 3.67 198,420 1,410 2.9
24/01/2013
3.69
 554,090 3.57 3.69 3.57 185,820 8,000 2.5
23/01/2013
3.57
 561,930 3.54 3.77 3.54 133,820 0 2.0
22/01/2013
3.54
 353,790 3.51 3.64 3.46 133,860 45,300 1.2
21/01/2013
3.51
 125,330 3.57 3.59 3.49 0 13,300 -0.2
18/01/2013
3.57
 351,460 3.69 3.72 3.54 148,280 3,000 2.1
17/01/2013
3.69
 272,800 3.80 3.80 3.69 153,880 0 2.3
16/01/2013
3.80
 366,050 3.82 3.90 3.80 168,990 2,500 2.5
15/01/2013
3.82
 397,450 3.82 3.87 3.72 133,520 25,820 1.6
14/01/2013
3.82
 890,560 3.67 3.85 3.57 249,480 50,000 2.9
11/01/2013
3.67
 664,750 3.51 3.67 3.46 259,140 0 3.6
10/01/2013
3.51
 394,660 3.41 3.54 3.34 135,540 0 1.8
09/01/2013
3.41
 498,470 3.44 3.59 3.36 244,310 0 3.3
08/01/2013
3.44
 772,790 3.29 3.44 3.23 392,500 8,000 5.1
07/01/2013
3.29
 668,770 3.21 3.34 3.21 262,640 0 3.4
04/01/2013
3.21
 287,340 3.06 3.21 3.11 211,690 37,640 2.2
03/01/2013
3.06
 215,770 3.16 3.26 3.06 66,720 95,170 -0.3
02/01/2013
3.16
 106,450 3.03 3.16 3.03 66,750 0 0.8
28/12/2012
3.03
 140,650 3.03 3.11 3.01 66,760 69,240 -0.0
27/12/2012
3.03
 244,760 2.90 3.03 3.01 116,760 0 1.4
26/12/2012
2.90
 115,660 2.95 2.98 2.83 43,000 50,000 -0.1
25/12/2012
2.95
 188,800 3.11 3.11 2.95 72,250 1,000 0.8
24/12/2012
3.11
 103,800 3.26 3.26 3.11 50,460 0 0.6
21/12/2012
3.26
 2,489,390 3.16 3.29 3.01 2,451,980 89,240 30.1
20/12/2012
3.16
 1,452,010 3.03 3.16 2.95 2,452,120 133,370 28.5
19/12/2012
3.03
 1,881,200 2.90 3.03 3.01 1,970,410 263,280 20.3
18/12/2012
2.90
 968,540 2.78 2.90 2.90 559,230 3,700 6.3
17/12/2012
2.78
 273,930 2.65 2.78 2.78 0 0 0
14/12/2012
2.65
 173,610 2.75 2.78 2.65 117,530 6,000 1.2
13/12/2012
2.75
 119,030 2.75 2.75 2.70 87,530 5,000 0.9
12/12/2012
2.75
 181,790 2.70 2.78 2.67 125,540 6,380 1.3
11/12/2012
2.70
 189,390 2.67 2.75 2.62 145,590 1,600 1.5
10/12/2012
2.67
 533,280 2.60 2.73 2.60 182,000 100,290 0.8
07/12/2012
2.60
 78,200 2.65 2.67 2.60 131,150 114,670 0.2
06/12/2012
2.65
 464,360 2.62 2.70 2.60 221,600 0 2.3
05/12/2012
2.62
 114,520 2.52 2.62 2.62 58,510 0 0.6
04/12/2012
2.52
 128,290 2.42 2.52 2.47 20,690 300 0.2
03/12/2012
2.42
 239,190 2.55 2.55 2.42 83,100 61,000 0.2
30/11/2012
2.55
 191,020 2.45 2.55 2.55 161,520 600 1.6
29/11/2012
2.45
 129,450 2.34 2.45 2.42 10,000 2,000 0.1
28/11/2012
2.34
 181,920 2.24 2.34 2.24 284,856 314,806 -0.3
27/11/2012
2.24
 27,490 2.22 2.24 2.22 0 0 0
26/11/2012
2.22
 232,800 2.22 2.24 2.22 0 0 0
23/11/2012
2.22
 95,930 2.22 2.22 2.19 3,000 0 0.0
22/11/2012
2.22
 49,270 2.16 2.22 2.19 29,130 2,000 0.2
21/11/2012
2.16
 208,170 2.19 2.24 2.16 28,120 143,140 -1.0
20/11/2012
2.19
 127,180 2.16 2.22 2.14 63,800 40,100 0.2
19/11/2012
2.16
 85,230 2.16 2.19 2.16 30,000 0 0.3
16/11/2012
2.16
 5,120 2.14 2.16 2.14 0 0 0
15/11/2012
2.14
 55,600 2.19 2.19 2.14 0 5,200 -0.0
14/11/2012
2.19
 35,270 2.19 2.22 2.19 0 0 0
13/11/2012
2.19
 27,950 2.16 2.19 2.16 1,000 0 0.0
12/11/2012
2.16
 48,330 2.14 2.22 2.14 0 0 0
09/11/2012
2.14
 15,820 2.14 2.16 2.14 0 5,550 -0.0
08/11/2012
2.14
 11,850 2.14 2.14 2.14 0 0 0
07/11/2012
2.14
 8,300 2.11 2.14 2.11 0 0 0
06/11/2012
2.11
 5,570 2.11 2.14 2.11 2,000 0 0.0
05/11/2012
2.11
 23,380 2.11 2.16 2.11 0 0 0
02/11/2012
2.11
 119,710 2.19 2.19 2.11 4,000 0 0.0
01/11/2012
2.19
 265,390 2.16 2.19 2.16 3,000 16,180 -0.1
31/10/2012
2.16
 13,410 2.16 2.19 2.16 2,400 0 0.0
30/10/2012
2.16
 19,750 2.16 2.16 2.16 9,000 14,000 -0.0
29/10/2012
2.16
 17,580 2.16 2.22 2.16 9,000 1,000 0.1
26/10/2012
2.16
 41,120 2.19 2.22 2.16 0 29,860 -0.3
25/10/2012
2.19
 37,550 2.24 2.24 2.19 0 2,100 -0.0
24/10/2012
2.24
 69,240 2.19 2.24 2.16 45,820 0 0.4
23/10/2012
2.19
 63,980 2.24 2.24 2.16 45,830 32,000 0.1
22/10/2012
2.24
 56,630 2.22 2.24 2.14 45,820 0 0.4
19/10/2012
2.22
 75,550 2.24 2.27 2.22 45,830 0 0.4
18/10/2012
2.24
 64,920 2.22 2.24 2.22 45,820 4,490 0.4
17/10/2012
2.22
 44,440 2.24 2.24 2.19 10,000 0 0.1
16/10/2012
2.24
 47,360 2.19 2.24 2.16 0 1,950 -0.0
15/10/2012
2.19
 72,960 2.16 2.19 2.14 0 0 0
12/10/2012
2.16
 46,370 2.19 2.19 2.16 4,000 0 0.0
11/10/2012
2.19
 32,450 2.19 2.22 2.16 0 550 -0.0
10/10/2012
2.19
 32,930 2.16 2.22 2.16 0 2,000 -0.0
09/10/2012
2.16
 55,340 2.19 2.19 2.14 2,800 45,830 -0.4
08/10/2012
2.19
 74,520 2.16 2.22 2.16 0 607,960 -5.2
05/10/2012
2.16
 17,430 2.14 2.16 2.11 0 850,000 -7.3
04/10/2012
2.14
 15,910 2.19 2.19 2.11 0 2,398,360 -20.6
03/10/2012
2.19
 21,990 2.16 2.19 2.16 0 200,000 -1.7
02/10/2012
2.16
 147,830 2.16 2.19 2.16 0 0 0
01/10/2012
2.16
 36,410 2.16 2.19 2.14 21,620 0 0.2
28/09/2012
2.16
 113,600 2.24 2.24 2.16 11,030 91,680 -0.7
27/09/2012
2.24
 258,210 2.16 2.24 2.16 500 183,360 -1.6
26/09/2012
2.16
 67,500 2.16 2.22 2.16 0 476,660 -4.1
25/09/2012
2.16
 60,590 2.16 2.24 2.16 0 666,020 -5.7
24/09/2012
2.16
 378,260 2.14 2.19 2.14 0 1,841,490 -15.8
21/09/2012
2.14
 4,205,940 2.24 2.29 2.14 642,160 4,164,110 -30.0
20/09/2012
2.24
 334,980 2.24 2.29 2.22 306,190 185,660 1.1
19/09/2012
2.24
 326,120 2.29 2.32 2.22 270,510 645,000 -3.4
18/09/2012
2.29
 288,010 2.19 2.29 2.19 229,400 476,330 -2.1
17/09/2012
2.19
 101,270 2.16 2.27 2.16 198,940 239,440 -0.4

Chính sách bảo mật | Điều khoản sử dụng |