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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |