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)
07/07/2011
1.86
 58,940 1.88 1.88 1.86 0 30,260 -0.2
06/07/2011
1.88
 72,340 1.91 1.91 1.88 0 32,200 -0.2
05/07/2011
1.91
 183,130 1.88 1.94 1.91 7,000 118,840 -0.8
04/07/2011
1.88
 121,690 1.96 1.96 1.88 800 57,190 -0.4
01/07/2011
1.96
 57,340 2.06 2.06 1.96 14,600 1,870 0.1
30/06/2011
2.06
 178,230 2.06 2.06 1.99 20,000 32,000 -0.1
29/06/2011
2.06
 208,420 2.14 2.14 2.06 2,100 26,720 -0.2
28/06/2011
2.14
 831,180 2.04 2.14 1.94 2,000 125,190 -1.0
27/06/2011
2.04
 410,630 1.96 2.04 1.91 6,770 84,810 -0.6
24/06/2011
1.96
 279,910 1.88 1.96 1.86 0 41,480 -0.3
23/06/2011
1.88
 234,040 1.91 1.91 1.86 0 117,820 -0.9
22/06/2011
1.91
 120,390 1.91 1.91 1.86 95,670 43,410 0.4
21/06/2011
1.91
 105,110 1.83 1.91 1.83 49,910 38,970 0.1
20/06/2011
1.83
 156,110 1.91 1.94 1.83 43,300 75,860 -0.2
17/06/2011
1.91
 503,100 1.99 1.99 1.91 197,870 438,330 -1.8
16/06/2011
1.99
 226,290 1.94 1.99 1.91 79,690 160,280 -0.6
15/06/2011
1.94
 338,140 2.01 2.01 1.94 102,240 204,200 -0.8
14/06/2011
2.01
 316,040 2.04 2.09 2.01 15,100 199,530 -1.5
13/06/2011
2.04
 297,650 2.06 2.06 1.99 0 170,090 -1.3
10/06/2011
2.06
 153,560 2.04 2.14 2.01 0 77,180 -0.6
09/06/2011
2.04
 75,780 2.04 2.04 1.96 500 0 0.0
08/06/2011
2.04
 367,980 1.96 2.04 1.96 58,090 0 0.5
07/06/2011
1.96
 116,980 1.88 1.96 1.91 94,000 0 0.7
06/06/2011
1.88
 105,260 1.88 1.88 1.83 47,840 69,320 -0.2
03/06/2011
1.88
 347,520 1.94 2.01 1.88 163,530 101,820 0.5
02/06/2011
1.94
 161,730 1.83 1.94 1.91 51,100 31,820 0.1
01/06/2011
1.83
 238,040 1.78 1.86 1.76 102,460 54,520 0.3
31/05/2011
1.78
 127,660 1.81 1.81 1.76 61,050 31,820 0.2
30/05/2011
1.81
 145,500 1.88 1.88 1.81 6,310 40,820 -0.2
27/05/2011
1.88
 342,120 1.86 1.88 1.78 123,120 108,820 0.1
26/05/2011
1.86
 372,050 1.86 1.91 1.78 2,050 96,360 -0.7
25/05/2011
1.86
 74,310 1.94 1.94 1.86 8,090 61,130 -0.4
24/05/2011
1.94
 159,920 2.04 2.04 1.94 0 120,940 -0.9
23/05/2011
2.04
 137,700 2.14 2.14 2.04 500 95,320 -0.8
20/05/2011
2.14
 181,290 2.19 2.19 2.14 18,700 144,850 -1.1
19/05/2011
2.19
 123,580 2.24 2.24 2.19 47,030 96,230 -0.4
18/05/2011
2.24
 177,710 2.22 2.27 2.16 47,030 0 0.4
17/05/2011
2.22
 235,930 2.24 2.24 2.22 54,960 1,000 0.5
16/05/2011
2.24
 97,250 2.27 2.29 2.24 56,700 7,000 0.4
13/05/2011
2.27
 106,930 2.27 2.27 2.24 52,840 0 0.5
12/05/2011
2.27
 113,550 2.27 2.27 2.24 47,330 52,500 -0.0
11/05/2011
2.27
 94,090 2.29 2.29 2.24 58,050 64,020 -0.1
10/05/2011
2.29
 110,420 2.29 2.29 2.27 70,140 16,390 0.5
09/05/2011
2.29
 103,790 2.27 2.29 2.24 67,950 51,090 0.2
06/05/2011
2.27
 124,970 2.29 2.29 2.27 79,690 35,500 0.4
05/05/2011
2.29
 201,360 2.27 2.29 2.24 84,500 0 0.8
04/05/2011
2.27
 115,170 2.27 2.29 2.24 92,230 0 0.8
29/04/2011
2.27
 136,930 2.29 2.32 2.27 84,460 0 0.8
28/04/2011
2.29
 98,770 2.27 2.29 2.27 57,120 4,500 0.5
27/04/2011
2.27
 177,700 2.24 2.29 2.24 134,700 61,000 0.7
26/04/2011
2.24
 155,310 2.32 2.34 2.24 85,150 9,500 0.7
25/04/2011
2.32
 83,230 2.27 2.32 2.29 47,430 15,100 0.3
22/04/2011
2.27
 176,420 2.37 2.37 2.27 27,800 7,600 0.2
21/04/2011
2.37
 96,660 2.39 2.39 2.29 47,950 1,000 0.4
20/04/2011
2.39
 217,400 2.34 2.39 2.34 196,090 44,520 1.4
19/04/2011
2.34
 174,150 2.32 2.39 2.27 130,120 62,990 0.6
18/04/2011
2.32
 25,727 2.42 2.45 2.32 87,470 159,490 -0.7
15/04/2011
2.42
 163,900 2.47 2.50 2.42 83,770 1,000 0.8
14/04/2011
2.47
 104,800 2.47 2.50 2.47 56,940 1,000 0.5
13/04/2011
2.47
 89,010 2.52 2.52 2.47 51,540 0 0.5
08/04/2011
2.52
 124,620 2.50 2.55 2.50 104,330 12,100 0.9
07/04/2011
2.50
 126,810 2.52 2.52 2.50 70,000 700 0.7
06/04/2011
2.52
 137,700 2.47 2.55 2.50 46,950 4,000 0.4
05/04/2011
2.47
 79,630 2.50 2.52 2.47 46,950 2,000 0.4
04/04/2011
2.50
 128,360 2.50 2.52 2.47 50,500 500 0.5
01/04/2011
2.50
 322,630 2.55 2.55 2.47 67,840 78,000 -0.1
31/03/2011
2.55
 129,900 2.47 2.55 2.50 93,950 6,000 0.9
30/03/2011
2.47
 342,480 2.52 2.52 2.47 108,130 80,000 0.3
29/03/2011
2.52
 203,050 2.55 2.57 2.50 64,140 1,500 0.6
28/03/2011
2.55
 241,430 2.55 2.57 2.52 54,240 1,000 0.5
25/03/2011
2.55
 185,760 2.60 2.60 2.55 48,710 0 0.5
24/03/2011
2.60
 154,680 2.65 2.65 2.57 46,950 0 0.5
23/03/2011
2.65
 292,900 2.57 2.65 2.57 228,010 150,000 0.8
22/03/2011
2.57
 178,680 2.52 2.60 2.52 43,460 14,040 0.3
21/03/2011
2.52
 613,060 2.47 2.57 2.52 0 388,420 -3.9
18/03/2011
2.47
 717,190 2.52 2.62 2.47 201,530 529,170 -3.2
17/03/2011
2.52
 450,420 2.60 2.62 2.47 144,050 355,560 -2.1
16/03/2011
2.60
 340,950 2.62 2.67 2.57 144,670 370,750 -2.3
15/03/2011
2.62
 178,310 2.67 2.70 2.62 107,350 195,610 -0.9
14/03/2011
2.67
 321,000 2.75 2.75 2.65 90,500 61,700 0.3
11/03/2011
2.75
 385,530 2.73 2.80 2.75 154,820 180,070 -0.3
10/03/2011
2.73
 334,920 2.62 2.73 2.62 189,080 114,800 0.8
09/03/2011
2.62
 211,330 2.73 2.73 2.62 118,180 40,000 0.8
08/03/2011
2.73
 183,280 2.70 2.73 2.67 82,600 0 0.9
07/03/2011
2.70
 245,660 2.75 2.80 2.70 48,210 70,330 -0.2
04/03/2011
2.75
 109,430 2.75 2.80 2.70 46,610 30,160 0.2
03/03/2011
2.75
 170,580 2.88 2.88 2.75 45,600 5,100 0.4
02/03/2011
2.88
 221,050 3.01 3.01 2.88 66,810 14,000 0.6
01/03/2011
3.01
 88,800 2.98 3.01 2.95 49,600 4,830 0.5
28/02/2011
2.98
 122,950 2.98 3.01 2.93 47,600 0 0.6
25/02/2011
2.98
 124,270 2.98 3.01 2.95 46,130 39,500 0.1
24/02/2011
2.98
 273,860 3.03 3.03 2.93 45,520 168,270 -1.4
23/02/2011
3.03
 258,170 3.01 3.08 3.01 154,890 7,000 1.8
22/02/2011
3.01
 189,030 2.95 3.01 2.90 89,490 2,600 1.0
21/02/2011
2.95
 228,940 3.08 3.08 2.93 103,820 0 1.2
18/02/2011
3.08
 262,050 3.08 3.08 3.03 134,810 2,000 1.6
17/02/2011
3.08
 276,060 3.06 3.08 3.03 120,130 93,280 0.3
16/02/2011
3.06
 161,360 3.11 3.16 3.06 77,590 72,460 0.1
15/02/2011
3.11
 261,730 3.16 3.18 3.08 65,260 41,300 0.3
14/02/2011
3.16
 559,980 3.11 3.26 3.11 45,990 98,690 -0.7

Chính sách bảo mật | Điều khoản sử dụng |