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)
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
15/06/2012
2.78
 486,050 2.65 2.78 2.65 348,260 347,970 0.0
14/06/2012
2.65
 236,430 2.70 2.70 2.65 0 179,580 -1.9
13/06/2012
2.70
 228,980 2.65 2.73 2.62 65,000 41,840 0.2
12/06/2012
2.65
 79,420 2.67 2.70 2.65 1,060 11,740 -0.1
11/06/2012
2.67
 154,690 2.70 2.73 2.67 2,000 29,450 -0.3
08/06/2012
2.70
 157,490 2.73 2.80 2.70 0 22,600 -0.2
07/06/2012
2.73
 151,030 2.73 2.80 2.73 10,000 94,950 -0.9
06/06/2012
2.73
 35,720 2.65 2.73 2.65 800 20,000 -0.2
05/06/2012
2.65
 229,070 2.65 2.73 2.57 2,000 138,660 -1.4
04/06/2012
2.65
 314,000 2.75 2.75 2.65 115,000 73,130 0.4
01/06/2012
2.75
 174,320 2.78 2.80 2.73 141,300 52,000 1.0
31/05/2012
2.78
 251,380 2.83 2.83 2.73 227,740 46,010 2.0
30/05/2012
2.83
 129,440 2.80 2.85 2.80 110,260 4,900 1.2
29/05/2012
2.80
 213,520 2.80 2.80 2.73 195,950 4,510 2.1
28/05/2012
2.80
 288,510 2.80 2.88 2.78 196,550 0 2.2
25/05/2012
2.80
 292,330 2.67 2.80 2.67 163,250 162,460 0.0
24/05/2012
2.67
 290,710 2.78 2.78 2.65 3,900 2,800 0.0
23/05/2012
2.78
 343,000 2.85 2.85 2.78 266,820 2,000 2.9
22/05/2012
2.85
 306,620 2.73 2.85 2.73 152,000 41,920 1.2
21/05/2012
2.73
 531,620 2.60 2.73 2.55 100 398,310 -4.2
18/05/2012
2.60
 827,360 2.65 2.70 2.52 144,100 276,950 -1.4
17/05/2012
2.65
 473,510 2.78 2.85 2.65 6,000 354,650 -3.7
16/05/2012
2.78
 533,320 2.90 2.90 2.78 42,190 112,310 -0.8
15/05/2012
2.90
 466,650 3.03 3.03 2.90 86,910 96,230 -0.1
14/05/2012
3.03
 444,620 3.18 3.18 3.03 41,180 1,000 0.5
11/05/2012
3.18
 339,520 3.26 3.26 3.13 45,860 41,100 0.1
10/05/2012
3.26
 614,200 3.26 3.39 3.21 41,160 127,090 -1.1
09/05/2012
3.26
 1,328,120 3.11 3.26 3.21 44,060 57,100 -0.2
08/05/2012
3.11
 785,320 2.98 3.11 3.11 41,170 13,100 0.3
07/05/2012
2.98
 520,210 2.85 2.98 2.88 100,310 56,260 0.5
04/05/2012
2.85
 542,980 2.78 2.88 2.78 85,500 26,450 0.7
03/05/2012
2.78
 349,180 2.83 2.85 2.73 116,370 11,200 1.1
02/05/2012
2.83
 401,190 2.70 2.83 2.73 47,170 45,000 0.0
27/04/2012
2.70
 345,430 2.70 2.73 2.67 45,570 5,510 0.4
26/04/2012
2.70
 223,890 2.70 2.75 2.67 41,170 30,340 0.1
25/04/2012
2.70
 498,820 2.70 2.75 2.67 68,670 83,120 -0.2

Chính sách bảo mật | Điều khoản sử dụng |