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)
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
14/09/2012
2.16
 151,910 2.22 2.32 2.16 120 119,650 -1.0
13/09/2012
2.22
 166,330 2.24 2.24 2.19 44,980 114,540 -0.6
12/09/2012
2.24
 39,450 2.32 2.39 2.24 64,130 90,930 -0.2
11/09/2012
2.32
 61,660 2.39 2.42 2.32 51,050 31,000 0.2
10/09/2012
2.39
 797,300 2.50 2.50 2.39 44,120 638,710 -5.6
07/09/2012
2.50
 60,870 2.55 2.55 2.45 40,920 7,000 0.3
06/09/2012
2.55
 72,620 2.52 2.55 2.42 40,920 6,440 0.3
05/09/2012
2.52
 74,990 2.52 2.52 2.42 42,540 8,480 0.3
04/09/2012
2.52
 44,730 2.45 2.52 2.42 43,060 1,000 0.4
31/08/2012
2.45
 96,940 2.42 2.50 2.37 65,190 14,000 0.5
30/08/2012
2.42
 86,250 2.32 2.42 2.34 62,950 4,990 0.5
29/08/2012
2.32
 39,510 2.22 2.32 2.24 0 28,940 -0.3
28/08/2012
2.22
 182,270 2.27 2.27 2.16 1,000 49,130 -0.4
27/08/2012
2.27
 276,270 2.32 2.32 2.22 0 185,990 -1.6
24/08/2012
2.32
 241,320 2.22 2.32 2.11 112,440 174,000 -0.5
23/08/2012
2.22
 311,590 2.32 2.32 2.22 6,200 0 0.1
22/08/2012
2.32
 143,960 2.39 2.39 2.29 2,400 81,800 -0.7
21/08/2012
2.39
 225,040 2.50 2.50 2.39 970 0 0.0
20/08/2012
2.50
 12,680 2.45 2.52 2.45 0 500 -0.0
17/08/2012
2.45
 40,730 2.47 2.50 2.45 3,950 28,800 -0.2
16/08/2012
2.47
 130,200 2.47 2.50 2.47 20,000 40,890 -0.2
15/08/2012
2.47
 51,040 2.47 2.47 2.45 0 40,900 -0.4
14/08/2012
2.47
 70,420 2.47 2.50 2.45 0 20,710 -0.2
13/08/2012
2.47
 4,840 2.45 2.50 2.45 0 0 0
10/08/2012
2.45
 87,730 2.50 2.50 2.45 0 40,900 -0.0
09/08/2012
2.50
 46,260 2.57 2.57 2.50 2,000 40,900 -0.4
08/08/2012
2.57
 64,380 2.47 2.57 2.47 55,350 0 0.6
07/08/2012
2.47
 6,360 2.52 2.52 2.45 0 1,000 -0.0
06/08/2012
2.52
 80,280 2.50 2.55 2.45 49,840 31,430 0.2
03/08/2012
2.50
 6,890 2.50 2.50 2.47 0 0 0
02/08/2012
2.50
 7,880 2.47 2.52 2.47 0 0 0
01/08/2012
2.47
 74,450 2.50 2.50 2.47 0 40,910 -0.4
31/07/2012
2.50
 71,000 2.50 2.52 2.50 100 0 0.0
30/07/2012
2.50
 43,610 2.52 2.52 2.50 0 0 0
27/07/2012
2.52
 106,690 2.52 2.55 2.50 0 1,000 -0.0
26/07/2012
2.52
 88,040 2.52 2.55 2.50 0 1,000 -0.0
25/07/2012
2.52
 61,440 2.47 2.52 2.45 25,000 0 0.2
24/07/2012
2.47
 58,680 2.57 2.57 2.47 0 0 0
23/07/2012
2.57
 45,610 2.57 2.60 2.55 1,300 0 0.0
20/07/2012
2.57
 314,540 2.65 2.73 2.57 0 196,610 -2.0
19/07/2012
2.65
 126,820 2.60 2.67 2.55 500 75,390 -0.8
18/07/2012
2.60
 64,590 2.57 2.60 2.57 3,000 41,030 -0.4
17/07/2012
2.57
 130,150 2.57 2.62 2.52 0 72,120 -0.7
16/07/2012
2.57
 105,970 2.65 2.67 2.52 0 31,950 -0.3
13/07/2012
2.65
 96,920 2.55 2.65 2.52 3,000 37,370 -0.3
12/07/2012
2.55
 64,320 2.55 2.57 2.52 0 30,000 -0.3
11/07/2012
2.55
 53,500 2.50 2.55 2.52 41,300 31,600 0.1
10/07/2012
2.50
 161,310 2.52 2.57 2.50 1,000 111,180 -1.1
09/07/2012
2.52
 132,140 2.62 2.65 2.52 4,500 48,850 -0.4
06/07/2012
2.62
 38,750 2.60 2.62 2.57 1,000 0 0.0
05/07/2012
2.60
 29,950 2.57 2.62 2.52 0 0 0
04/07/2012
2.57
 40,270 2.62 2.65 2.57 3,000 0 0.0
03/07/2012
2.62
 68,330 2.67 2.67 2.60 1,000 3,000 -0.0
02/07/2012
2.67
 71,600 2.62 2.73 2.67 1,000 3,500 -0.0
29/06/2012
2.62
 49,360 2.65 2.67 2.62 2,000 0 0.0
28/06/2012
2.65
 53,100 2.65 2.67 2.62 0 10,100 -0.1
27/06/2012
2.65
 216,900 2.62 2.65 2.60 0 2,810 -0.0
26/06/2012
2.62
 136,760 2.67 2.67 2.62 1,000 2,810 -0.0
25/06/2012
2.67
 142,440 2.67 2.70 2.62 0 0 0
22/06/2012
2.67
 137,060 2.70 2.70 2.65 2,000 1,500 0.0
21/06/2012
2.70
 93,670 2.75 2.75 2.70 32,000 8,940 0.2
20/06/2012
2.75
 19,250 2.73 2.75 2.73 12,200 1,000 0.1
19/06/2012
2.73
 238,540 2.78 2.80 2.73 90,770 48,080 0.5
18/06/2012
2.78
 103,260 2.78 2.83 2.75 37,000 40,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |