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)
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
17/01/2012
1.81
 109,800 1.78 1.81 1.78 50,730 77,450 -0.2
16/01/2012
1.78
 379,210 1.78 1.81 1.76 1,500 289,520 -2.0
13/01/2012
1.78
 86,190 1.76 1.78 1.76 57,540 33,210 0.2
12/01/2012
1.76
 57,940 1.73 1.76 1.71 50,740 23,860 0.2
11/01/2012
1.73
 282,950 1.73 1.76 1.73 1,000 100,010 -0.7
10/01/2012
1.73
 806,600 1.73 1.76 1.71 0 345,130 -2.3
09/01/2012
1.73
 151,490 1.68 1.73 1.68 2,900 20,860 -0.1
06/01/2012
1.68
 197,810 1.68 1.71 1.66 19,000 4,680 0.1
05/01/2012
1.68
 87,090 1.71 1.73 1.68 0 0 0
04/01/2012
1.71
 35,210 1.73 1.73 1.71 5,300 0 0.0
03/01/2012
1.73
 133,320 1.78 1.78 1.73 0 101,320 -0.7
30/12/2011
1.78
 373,890 1.78 1.78 1.76 50,660 74,210 -0.2
29/12/2011
1.78
 241,140 1.76 1.78 1.73 50,660 3,650 0.3
28/12/2011
1.76
 292,850 1.76 1.78 1.73 59,990 0 0.4
27/12/2011
1.76
 180,760 1.73 1.76 1.71 51,210 40,000 0.1
26/12/2011
1.73
 200,260 1.71 1.73 1.71 10,500 13,000 -0.0
23/12/2011
1.71
 83,880 1.78 1.78 1.71 0 29,010 -0.2
22/12/2011
1.78
 763,340 1.86 1.86 1.78 52,260 621,740 -4.0
21/12/2011
1.86
 98,580 1.91 1.94 1.83 58,280 0 0.4
20/12/2011
1.91
 163,560 1.99 1.99 1.91 28,700 4,000 0.2
19/12/2011
1.99
 280,750 1.99 2.04 1.96 207,630 7,000 1.6
16/12/2011
1.99
 566,050 1.91 1.99 1.91 553,960 208,500 2.7
15/12/2011
1.91
 680,990 1.88 1.91 1.83 361,280 240,920 0.9
14/12/2011
1.88
 680,920 1.83 1.88 1.83 453,880 308,290 1.1
13/12/2011
1.83
 563,920 1.78 1.83 1.78 510,340 240,220 1.9
12/12/2011
1.78
 326,030 1.76 1.81 1.76 179,470 81,880 0.7
09/12/2011
1.76
 288,630 1.76 1.78 1.76 3,000 0 0.0
08/12/2011
1.76
 390,350 1.78 1.78 1.73 0 272,600 -1.9
07/12/2011
1.78
 276,000 1.76 1.78 1.73 10,000 2,340 0.1
06/12/2011
1.76
 211,540 1.76 1.78 1.76 12,310 89,380 -0.5
05/12/2011
1.76
 380,440 1.73 1.78 1.68 10,000 149,470 -1.0
02/12/2011
1.73
 162,490 1.73 1.76 1.71 1,500 50,500 -0.3
01/12/2011
1.73
 31,830 1.68 1.73 1.68 0 10,100 -0.1
30/11/2011
1.68
 316,910 1.68 1.71 1.68 5,800 216,040 -1.4
29/11/2011
1.68
 144,940 1.68 1.71 1.68 8,500 41,000 -0.2
28/11/2011
1.68
 99,620 1.71 1.73 1.68 10,900 71,190 -0.4

Chính sách bảo mật | Điều khoản sử dụng |