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)
25/11/2011
1.71
 140,520 1.71 1.73 1.68 7,000 85,600 -0.5
24/11/2011
1.71
 260,310 1.71 1.73 1.68 0 62,000 -0.4
23/11/2011
1.71
 302,460 1.71 1.73 1.68 31,630 141,000 -0.7
22/11/2011
1.71
 477,830 1.66 1.71 1.66 58,810 31,000 0.2
21/11/2011
1.66
 231,720 1.71 1.73 1.66 0 87,460 -0.6
18/11/2011
1.71
 1,005,160 1.71 1.73 1.68 10,000 260,010 -1.7
17/11/2011
1.71
 585,760 1.71 1.73 1.68 0 389,060 -2.6
16/11/2011
1.71
 667,000 1.68 1.73 1.68 51,200 408,170 -2.4
15/11/2011
1.68
 717,320 1.68 1.71 1.66 43,300 469,330 -2.8
14/11/2011
1.68
 481,310 1.73 1.73 1.68 50,300 236,290 -1.2
11/11/2011
1.73
 394,740 1.71 1.73 1.71 16,000 290,000 -1.9
10/11/2011
1.71
 279,830 1.73 1.73 1.68 0 70,000 -0.5
09/11/2011
1.73
 467,380 1.71 1.73 1.71 2,820 94,000 -0.6
08/11/2011
1.71
 417,190 1.71 1.73 1.68 0 5,360 -0.0
07/11/2011
1.71
 317,390 1.68 1.76 1.68 19,540 0 0.1
04/11/2011
1.68
 203,330 1.68 1.71 1.68 10,000 0 0.1
03/11/2011
1.68
 620,210 1.71 1.71 1.68 0 25,000 -0.2
02/11/2011
1.71
 472,340 1.73 1.76 1.71 15,760 106,710 -0.6
01/11/2011
1.73
 163,660 1.73 1.76 1.71 0 55,160 -0.4
31/10/2011
1.73
 205,780 1.73 1.76 1.73 5,500 96,300 -0.6
28/10/2011
1.73
 198,260 1.71 1.78 1.71 14,500 104,000 -0.6
27/10/2011
1.71
 805,950 1.76 1.76 1.71 43,310 548,000 -3.4
26/10/2011
1.76
 795,130 1.76 1.78 1.71 179,100 611,150 -2.9
25/10/2011
1.76
 346,180 1.81 1.81 1.76 93,080 0 0.6
24/10/2011
1.81
 320,940 1.81 1.86 1.81 38,750 6,050 0.2
21/10/2011
1.81
 326,110 1.73 1.81 1.76 124,150 51,000 0.5
20/10/2011
1.73
 172,520 1.73 1.78 1.73 0 4,000 -0.0
19/10/2011
1.73
 143,360 1.78 1.78 1.73 10,000 94,910 -0.6
18/10/2011
1.78
 220,390 1.83 1.83 1.76 1,000 0 0.0
17/10/2011
1.83
 89,140 1.78 1.83 1.78 30,380 0 0.2
14/10/2011
1.78
 95,010 1.81 1.83 1.78 3,390 10,070 -0.0
13/10/2011
1.81
 334,470 1.81 1.83 1.78 400 0 0.0
12/10/2011
1.81
 614,910 1.83 1.86 1.78 24,220 0 0.2
11/10/2011
1.83
 487,760 1.83 1.86 1.81 450 43,330 -0.3
10/10/2011
1.83
 695,990 1.86 1.86 1.83 0 0 0
07/10/2011
1.86
 792,920 1.86 1.91 1.83 18,400 128,770 -0.8
06/10/2011
1.86
 335,630 1.83 1.88 1.83 0 175,320 -1.3
05/10/2011
1.83
 703,220 1.83 1.88 1.83 61,550 129,990 -0.5
04/10/2011
1.83
 1,313,380 1.76 1.83 1.76 50 97,660 -0.7
03/10/2011
1.76
 680,940 1.76 1.83 1.76 106,950 9,540 0.7
30/09/2011
1.76
 481,520 1.76 1.78 1.73 25,630 0 0.2
29/09/2011
1.76
 500,430 1.81 1.81 1.76 43,330 6,500 0.3
28/09/2011
1.81
 1,278,240 1.81 1.86 1.78 21,050 172,080 -1.1
27/09/2011
1.81
 544,590 1.81 1.86 1.81 43,390 1,520 0.3
26/09/2011
1.81
 425,410 1.83 1.86 1.78 26,740 79,010 -0.4
23/09/2011
1.83
 498,610 1.86 1.86 1.81 10,100 139,430 -0.9
22/09/2011
1.86
 2,204,960 1.83 1.86 1.76 43,400 1,142,560 -7.7
21/09/2011
1.83
 873,960 1.91 1.94 1.83 55,450 237,100 -1.3
20/09/2011
1.91
 761,140 1.99 1.99 1.91 43,390 151,470 -0.8
19/09/2011
1.99
 721,780 1.96 1.99 1.88 42,110 0 0.3
16/09/2011
1.96
 1,099,790 2.06 2.06 1.96 310,020 939,320 -4.9
15/09/2011
2.06
 1,603,290 2.06 2.06 1.96 180,240 728,620 -4.3
14/09/2011
2.06
 2,215,310 2.04 2.14 2.04 247,180 880,560 -5.3
13/09/2011
2.04
 565,610 1.96 2.04 2.04 119,360 512,420 -3.1
12/09/2011
1.96
 1,226,760 1.88 1.96 1.94 51,000 466,500 -3.2
09/09/2011
1.88
 861,290 1.81 1.88 1.83 72,050 141,880 -0.5
08/09/2011
1.81
 764,260 1.78 1.86 1.81 77,440 0 0.6
07/09/2011
1.78
 714,810 1.76 1.81 1.76 73,570 3,000 0.5
06/09/2011
1.76
 940,690 1.83 1.83 1.76 55,000 0 0.4
05/09/2011
1.83
 1,069,960 1.78 1.86 1.76 102,900 200,150 -0.7
01/09/2011
1.78
 397,920 1.71 1.78 1.73 0 3,000 -0.0
31/08/2011
1.71
 552,280 1.63 1.71 1.60 11,700 141,900 -0.9
30/08/2011
1.63
 702,760 1.55 1.63 1.60 5,090 38,000 -0.2
29/08/2011
1.55
 220,740 1.50 1.55 1.55 0 118,820 -0.7
26/08/2011
1.50
 184,030 1.45 1.50 1.45 0 41,860 -0.2
25/08/2011
1.45
 243,230 1.40 1.45 1.40 0 1,450 -0.0
24/08/2011
1.40
 204,120 1.43 1.45 1.40 27,000 189,480 -0.9
23/08/2011
1.43
 100,020 1.45 1.48 1.43 1,530 3,890 -0.0
22/08/2011
1.45
 158,770 1.40 1.45 1.40 0 82,780 -0.5
19/08/2011
1.40
 387,190 1.43 1.45 1.38 8,500 225,830 -1.2
18/08/2011
1.43
 328,450 1.45 1.50 1.43 126,410 270,000 -0.8
17/08/2011
1.45
 128,800 1.43 1.48 1.43 13,100 41,390 -0.2
16/08/2011
1.43
 60,400 1.43 1.45 1.43 2,000 20,000 -0.1
15/08/2011
1.43
 91,410 1.40 1.43 1.40 0 0 0
12/08/2011
1.40
 149,840 1.43 1.45 1.40 100 113,150 -0.6
11/08/2011
1.43
 587,160 1.48 1.50 1.43 1,000 539,990 -3.0
10/08/2011
1.48
 215,860 1.50 1.53 1.48 29,000 176,050 -0.9
09/08/2011
1.50
 169,860 1.53 1.53 1.48 26,000 35,720 -0.1
08/08/2011
1.53
 172,170 1.60 1.60 1.53 7,600 118,510 -0.7
05/08/2011
1.60
 64,200 1.60 1.63 1.58 10,400 19,500 -0.1
04/08/2011
1.60
 224,550 1.53 1.60 1.55 15,800 142,410 -0.8
03/08/2011
1.53
 83,870 1.55 1.55 1.50 9,800 40,430 -0.2
02/08/2011
1.55
 269,970 1.58 1.58 1.53 5,800 89,440 -0.5
01/08/2011
1.58
 217,960 1.66 1.66 1.58 24,280 155,780 -0.8
29/07/2011
1.66
 147,190 1.68 1.68 1.63 109,010 66,570 0.3
28/07/2011
1.68
 64,020 1.68 1.71 1.66 0 18,610 -0.1
27/07/2011
1.68
 21,450 1.68 1.68 1.66 6,800 4,310 0.0
26/07/2011
1.68
 176,090 1.68 1.71 1.68 29,080 15,000 0.1
25/07/2011
1.68
 34,040 1.71 1.71 1.66 7,500 13,800 -0.0
22/07/2011
1.71
 68,840 1.68 1.73 1.68 45,000 19,000 0.2
21/07/2011
1.68
 59,550 1.68 1.71 1.66 12,870 15,000 -0.0
20/07/2011
1.68
 238,730 1.66 1.73 1.66 10,000 174,950 -1.1
19/07/2011
1.66
 194,090 1.71 1.73 1.66 12,930 187,140 -1.1
18/07/2011
1.71
 28,635 1.76 1.76 1.68 30 234,000 -1.6
15/07/2011
1.76
 142,970 1.78 1.78 1.76 3,050 117,620 -0.8
14/07/2011
1.78
 28,800 1.78 1.83 1.78 5,000 0 0.0
13/07/2011
1.78
 172,730 1.78 1.83 1.78 11,000 124,500 -0.8
12/07/2011
1.78
 107,390 1.81 1.81 1.78 10,000 90,540 -0.6
11/07/2011
1.81
 180,050 1.83 1.83 1.81 980 81,000 -0.6
08/07/2011
1.83
 127,940 1.86 1.88 1.83 800 104,790 -0.8

Chính sách bảo mật | Điều khoản sử dụng |