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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |