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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |