CTCP Nhiệt điện Phả Lại (ppc)

10
-0.10
(-0.99%)
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)
03/04/2013
4.92
 1,254,230 4.71 4.94 4.74 133,900 70,780 1.2
02/04/2013
4.71
 974,530 4.58 4.89 4.64 182,950 98,940 1.6
01/04/2013
4.58
 692,750 4.30 4.58 4.33 131,920 53,680 1.4
29/03/2013
4.30
 546,710 4.30 4.33 4.20 150,000 20,000 2.2
28/03/2013
4.30
 489,160 4.36 4.36 4.30 215,920 112,140 1.8
27/03/2013
4.36
 523,960 4.38 4.38 4.25 215,620 42,810 2.9
26/03/2013
4.38
 1,194,340 4.28 4.46 4.36 342,920 34,180 5.3
25/03/2013
4.28
 373,220 4.20 4.28 4.15 131,890 0 2.2
22/03/2013
4.20
 747,260 4.20 4.30 4.15 276,760 0 4.6
21/03/2013
4.20
 1,112,470 4.15 4.33 4.20 288,840 60,000 3.8
20/03/2013
4.15
 834,500 4.10 4.15 4.05 131,820 67,100 1.0
19/03/2013
4.10
 453,330 4.13 4.15 4.05 147,840 82,700 1.1
18/03/2013
4.13
 456,230 4.25 4.25 4.13 121,550 84,630 0.6
15/03/2013
4.25
 625,090 4.23 4.28 4.20 428,010 52,900 6.3
14/03/2013
4.23
 733,800 4.13 4.23 4.13 386,620 70,850 5.2
13/03/2013
4.13
 1,045,070 4.15 4.30 4.13 200,000 171,580 0.5
12/03/2013
4.15
 694,040 4.20 4.20 4.05 118,000 0 1.9
11/03/2013
4.20
 690,030 4.05 4.25 4.05 241,110 96,400 2.3
08/03/2013
4.05
 648,540 3.90 4.08 3.95 139,200 62,000 1.2
07/03/2013
3.90
 630,370 3.95 4.00 3.87 191,220 95,490 1.5
06/03/2013
3.95
 559,040 3.87 4.02 3.90 134,200 56,700 1.2
05/03/2013
3.87
 722,720 4.08 4.08 3.85 188,680 80,700 1.7
04/03/2013
4.08
 1,210,300 4.38 4.38 4.08 142,320 0 2.3
01/03/2013
4.38
 1,827,200 4.20 4.38 4.18 388,140 47,750 5.7
28/02/2013
4.20
 1,073,580 4.08 4.28 4.08 334,640 21,000 5.2
27/02/2013
4.08
 926,850 3.82 4.08 3.80 238,540 89,970 2.3
26/02/2013
3.82
 2,395,440 4.08 4.25 3.82 234,780 974,500 -11.6
25/02/2013
4.08
 961,210 3.90 4.15 3.92 146,980 60,500 1.4
22/02/2013
3.90
 1,262,060 4.08 4.20 3.80 232,960 20,000 3.3
21/02/2013
4.08
 1,448,160 4.36 4.38 4.08 325,260 51,200 4.5
20/02/2013
4.36
 726,560 4.38 4.43 4.30 162,780 103,200 1.0
19/02/2013
4.38
 1,344,690 4.48 4.48 4.36 186,670 17,000 2.9
18/02/2013
4.48
 1,183,530 4.36 4.58 4.20 176,510 144,750 0.5
08/02/2013
4.36
 822,090 4.08 4.36 4.25 181,190 31,000 2.6
07/02/2013
4.08
 1,077,120 3.82 4.08 3.92 214,320 27,000 3.0
06/02/2013
3.82
 3,899,680 3.59 3.82 3.59 744,200 7,200 10.8
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

Chính sách bảo mật | Điều khoản sử dụng |