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) 		0.75 7.39% 12,720,200 1,700 0.1
9.65
10.95
10.95
2 tháng
(2026-01-19) 		0.70 6.86% 18,153,500 -67,900 -0.6
9.65
10.95
10.95
3 tháng
(2025-12-22) 		0.92 9.22% 21,865,100 149,800 1.6
9.65
10.95
10.95
6 tháng
(2025-09-22) 		0.61 5.90% 39,258,100 -30,400 -0.2
9.63
10.95
10.95
12 tháng
(2025-03-25) 		-0.44 -3.89% 126,463,600 -14,361,656 -156.8
9.63
12.20
10.95
24 tháng
(2024-04-01) 		-1.19 -9.87% 234,063,500 -24,662,777 -288.0
9.63
15.07
10.95
36 tháng
(2023-04-05) 		0.54 5.17% 283,116,800 -27,137,638 -322.7
9.56
15.07
10.95
60 tháng
(2021-04-15) 		-5.46 -33.36% 386,686,700 -32,274,727 -426.4
8.15
17.79
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
2.70
 254,890 2.75 2.75 2.70 45,170 78,000 -0.3
23/04/2012
2.75
 420,240 2.80 2.83 2.73 57,480 0 0.6
20/04/2012
2.80
 404,770 2.80 2.83 2.73 84,670 0 0.9
19/04/2012
2.80
 1,471,560 2.85 2.93 2.80 433,420 282,800 1.7
18/04/2012
2.85
 963,150 2.73 2.85 2.83 668,160 161,070 5.7
17/04/2012
2.73
 568,940 2.60 2.73 2.60 221,970 165,040 0.6
16/04/2012
2.60
 699,700 2.57 2.65 2.55 46,180 370,000 -3.3
13/04/2012
2.57
 496,520 2.57 2.62 2.52 48,160 209,930 -1.6
12/04/2012
2.57
 1,462,790 2.47 2.57 2.45 28,040 477,190 -4.4
11/04/2012
2.47
 341,150 2.47 2.50 2.45 60,340 0 0.6
10/04/2012
2.47
 301,160 2.50 2.52 2.47 44,190 2,610 0.4
09/04/2012
2.50
 238,100 2.52 2.55 2.50 43,280 0 0.4
06/04/2012
2.52
 283,840 2.62 2.62 2.52 0 0 0
05/04/2012
2.62
 228,710 2.62 2.62 2.52 46,180 21,410 0.3
04/04/2012
2.62
 449,750 2.67 2.67 2.62 43,570 130,000 -0.9
03/04/2012
2.67
 415,540 2.67 2.75 2.62 41,180 263,300 -2.3
30/03/2012
2.67
 1,056,140 2.55 2.67 2.55 133,570 226,280 -1.0
29/03/2012
2.55
 810,530 2.50 2.55 2.45 41,180 91,000 -0.5
28/03/2012
2.50
 393,010 2.47 2.50 2.39 48,370 16,500 0.3
27/03/2012
2.47
 697,370 2.47 2.50 2.39 42,180 179,100 -1.3
26/03/2012
2.47
 505,920 2.42 2.50 2.42 80,990 50,000 0.3
23/03/2012
2.42
 385,500 2.42 2.45 2.39 61,180 65,920 -0.0
22/03/2012
2.42
 453,920 2.37 2.45 2.34 43,200 67,000 -0.2
21/03/2012
2.37
 522,450 2.39 2.42 2.34 41,890 74,100 -0.3
20/03/2012
2.39
 140,680 2.37 2.39 2.37 73,870 30,000 0.4
19/03/2012
2.37
 135,930 2.29 2.37 2.32 1,000 31,680 -0.3
16/03/2012
2.29
 2,090,390 2.37 2.45 2.29 112,780 1,880,420 -16.1
15/03/2012
2.37
 812,310 2.27 2.37 2.24 2,300 679,520 -6.0
14/03/2012
2.27
 572,940 2.37 2.39 2.27 138,370 471,760 -3.1
13/03/2012
2.37
 522,650 2.37 2.39 2.37 0 400,800 -3.7
12/03/2012
2.37
 301,660 2.37 2.42 2.34 0 89,080 -0.8
09/03/2012
2.37
 505,550 2.39 2.42 2.37 60,100 20,000 0.4
08/03/2012
2.39
 347,670 2.50 2.50 2.39 51,000 32,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |