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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |