CTCP Nhiệt điện Phả Lại (ppc)

9.67
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
(2026-05-20) 		-0.03 -0.31% 2,767,600 -106,582 0
9.61
9.89
9.67
2 tháng
(2026-04-20) 		-0.48 -4.73% 7,710,300 -342,054 0
9.61
10.15
9.67
3 tháng
(2026-03-23) 		-0.88 -8.34% 21,160,400 -314,384 0
9.61
11.15
9.67
6 tháng
(2025-12-22) 		-0.31 -3.11% 45,484,700 -192,884 1.3
9.61
11.15
9.67
12 tháng
(2025-06-24) 		-1.48 -13.28% 114,241,900 -12,658,984 -135.0
9.61
11.15
9.67
24 tháng
(2024-07-01) 		-4.16 -30.07% 211,122,000 -23,761,032 -271.2
9.61
14.05
9.67
36 tháng
(2023-07-05) 		-1.97 -16.91% 292,060,300 -27,332,515 -320.8
9.56
15.07
9.67
60 tháng
(2021-07-15) 		-6.12 -38.76% 390,260,100 -33,182,411 -441.1
8.15
17.79
9.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |