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)
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
07/03/2012
2.50
 806,340 2.39 2.50 2.34 188,900 2,000 1.8
06/03/2012
2.39
 837,970 2.45 2.55 2.39 141,910 119,690 0.2
05/03/2012
2.45
 546,440 2.34 2.45 2.39 111,410 50,000 0.6
02/03/2012
2.34
 295,790 2.32 2.37 2.29 50,820 38,000 0.1
01/03/2012
2.32
 344,880 2.29 2.32 2.22 138,460 176,380 -0.3
29/02/2012
2.29
 251,140 2.24 2.29 2.19 89,080 92,010 -0.0
28/02/2012
2.24
 328,240 2.34 2.34 2.24 60,960 62,680 -0.0
27/02/2012
2.34
 305,080 2.24 2.34 2.27 135,100 70,200 0.6
24/02/2012
2.24
 284,720 2.34 2.37 2.24 69,170 25,000 0.4
23/02/2012
2.34
 255,100 2.27 2.34 2.22 171,430 63,500 1.0
22/02/2012
2.27
 127,650 2.22 2.29 2.19 50,840 20,200 0.3
21/02/2012
2.22
 321,350 2.27 2.29 2.22 50,690 122,180 -0.6
20/02/2012
2.27
 168,810 2.19 2.27 2.24 9,940 62,000 -0.5
17/02/2012
2.19
 129,530 2.11 2.19 2.14 51,670 20,470 0.3
16/02/2012
2.11
 302,040 2.06 2.11 2.06 76,140 109,300 -0.3
15/02/2012
2.06
 110,980 2.11 2.11 2.04 53,870 6,300 0.4
14/02/2012
2.11
 192,500 2.04 2.11 1.99 100,960 61,800 0.3
13/02/2012
2.04
 288,020 2.14 2.14 2.04 50,660 86,030 -0.3
10/02/2012
2.14
 387,740 2.24 2.27 2.14 127,350 103,100 0.2
09/02/2012
2.24
 344,440 2.14 2.24 2.14 247,440 83,200 1.4
08/02/2012
2.14
 184,400 2.04 2.14 2.01 132,980 20,000 0.9
07/02/2012
2.04
 306,330 1.96 2.04 1.96 222,550 53,000 1.4
06/02/2012
1.96
 194,360 1.99 2.01 1.94 57,860 500 0.4
03/02/2012
1.99
 431,590 1.99 2.01 1.99 89,350 1,000 0.7
02/02/2012
1.99
 215,080 1.94 2.01 1.94 134,120 57,000 0.6
01/02/2012
1.94
 232,390 1.88 1.94 1.91 131,020 120,000 0.1
31/01/2012
1.88
 305,150 1.88 1.94 1.88 50,700 174,000 -0.9
30/01/2012
1.88
 98,490 1.81 1.88 1.86 56,910 11,550 0.3
20/01/2012
1.81
 121,260 1.88 1.91 1.81 53,790 80,750 -0.2
19/01/2012
1.88
 206,200 1.83 1.88 1.83 163,490 115,070 0.4
18/01/2012
1.83
 102,650 1.81 1.83 1.81 50,730 84,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |