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)
11/02/2011
3.11
 178,020 3.11 3.13 3.06 49,700 7,100 0.5
10/02/2011
3.11
 163,450 3.11 3.13 3.06 48,990 31,240 0.2
09/02/2011
3.11
 250,420 3.18 3.18 3.11 66,120 3,000 0.8
08/02/2011
3.18
 445,430 3.13 3.23 3.13 214,990 100,950 1.4
28/01/2011
3.13
 299,970 3.08 3.13 3.08 248,330 25,000 2.7
27/01/2011
3.08
 379,420 3.01 3.08 2.98 303,230 12,000 3.5
26/01/2011
3.01
 156,010 3.06 3.06 3.01 85,350 2,000 1.0
25/01/2011
3.06
 502,900 3.08 3.08 2.93 168,350 29,000 1.7
24/01/2011
3.08
 188,710 3.13 3.16 3.03 134,870 0 1.6
21/01/2011
3.13
 315,350 3.13 3.18 3.13 198,710 50,000 1.8
20/01/2011
3.13
 361,050 3.16 3.18 3.13 262,070 20,160 3.0
19/01/2011
3.16
 540,440 3.11 3.16 3.11 426,070 15,000 5.1
18/01/2011
3.11
 389,480 3.11 3.13 3.06 334,600 0 4.1
17/01/2011
3.11
 144,890 3.11 3.16 3.08 86,820 0 1.1
14/01/2011
3.11
 634,600 2.98 3.11 2.98 490,840 0 5.9
13/01/2011
2.98
 151,480 2.90 2.98 2.90 134,650 2,620 1.5
12/01/2011
2.90
 228,390 2.95 2.95 2.88 46,950 153,090 -1.2
11/01/2011
2.95
 147,200 2.98 2.98 2.90 136,090 0 1.6
10/01/2011
2.98
 187,370 2.95 2.98 2.90 167,470 0 1.9
07/01/2011
2.95
 174,420 2.90 2.95 2.90 54,880 52,500 0.0
06/01/2011
2.90
 154,910 2.95 2.98 2.90 70,610 10,000 0.7
05/01/2011
2.95
 186,390 2.98 2.98 2.95 135,280 36,000 1.2
04/01/2011
2.98
 199,940 2.98 3.01 2.93 111,360 25,780 1.0
31/12/2010
2.98
 81,990 2.98 2.98 2.90 45,340 0 0.5
30/12/2010
2.98
 198,690 2.93 2.98 2.93 150,060 0 1.7
29/12/2010
2.93
 229,940 2.88 3.01 2.93 73,910 4,190 0.8
28/12/2010
2.88
 655,190 2.95 2.98 2.88 97,390 25,000 0.8
27/12/2010
2.95
 277,250 3.03 3.06 2.93 100,060 14,890 1.0
24/12/2010
3.03
 190,450 3.03 3.06 2.98 104,390 0 1.2
23/12/2010
3.03
 318,690 3.06 3.11 3.01 233,380 33,210 2.4
22/12/2010
3.06
 523,450 3.13 3.18 3.06 313,450 85,150 2.8
21/12/2010
3.13
 472,560 3.13 3.26 3.06 305,530 48,350 3.2
20/12/2010
3.13
 366,430 3.23 3.31 3.13 88,190 50,940 0.5
17/12/2010
3.23
 993,270 3.08 3.23 3.06 765,200 58,500 8.8
16/12/2010
3.08
 453,460 3.11 3.13 3.01 419,050 41,900 4.6
15/12/2010
3.11
 477,380 3.13 3.18 3.11 288,030 42,000 3.0
14/12/2010
3.13
 1,215,290 3.06 3.16 2.98 549,330 10,050 6.5
13/12/2010
3.06
 827,520 2.93 3.06 3.03 102,950 149,000 -0.6
10/12/2010
2.93
 500,770 2.83 2.93 2.80 206,410 105,000 1.2
09/12/2010
2.83
 255,050 2.78 2.90 2.73 66,160 5,540 0.7
08/12/2010
2.78
 265,220 2.90 2.90 2.78 51,820 12,000 0.4
07/12/2010
2.90
 615,490 2.95 2.98 2.90 288,800 111,080 2.1
06/12/2010
2.95
 518,960 2.98 3.03 2.93 58,510 9,840 0.6
03/12/2010
2.98
 805,190 2.93 3.03 2.93 79,520 304,170 -2.6
02/12/2010
2.93
 377,320 2.88 3.01 2.88 56,830 4,000 0.6
01/12/2010
2.88
 369,250 2.95 3.01 2.88 108,700 12,000 1.1
30/11/2010
2.95
 478,590 2.95 3.08 2.95 119,990 75,560 0.5
29/11/2010
2.95
 341,350 2.83 2.95 2.83 281,000 4,940 3.2
26/11/2010
2.83
 168,480 2.85 2.90 2.83 47,410 22,400 0.3
25/11/2010
2.85
 128,140 2.88 2.95 2.80 79,760 22,700 0.7
24/11/2010
2.88
 358,240 2.83 2.88 2.75 196,110 140,000 0.6
23/11/2010
2.83
 391,710 2.75 2.83 2.73 306,930 111,300 2.2
22/11/2010
2.75
 288,460 2.78 2.78 2.67 116,640 90,000 0.3
19/11/2010
2.78
 201,010 2.78 2.80 2.75 91,680 15,100 0.8
18/11/2010
2.78
 147,230 2.70 2.78 2.70 78,320 0 0.8
17/11/2010
2.70
 582,730 2.67 2.78 2.65 300,110 272,980 0.3
16/11/2010
2.67
 260,170 2.73 2.73 2.67 68,510 13,740 0.6
15/11/2010
2.73
 158,800 2.80 2.80 2.73 46,040 0 0.5
12/11/2010
2.80
 462,480 2.78 2.80 2.73 121,700 2,500 1.3
11/11/2010
2.78
 253,460 2.83 2.83 2.78 45,030 65,000 -0.2
10/11/2010
2.83
 318,430 2.83 2.85 2.80 115,350 36,000 0.9
09/11/2010
2.83
 259,840 2.88 2.90 2.80 101,260 76,420 0.3
08/11/2010
2.88
 224,900 2.95 2.95 2.88 63,660 35,790 0.3
05/11/2010
2.95
 216,840 2.88 2.95 2.88 120,370 2,000 1.4
04/11/2010
2.88
 243,250 2.88 2.90 2.85 82,760 101,590 -0.2
03/11/2010
2.88
 171,800 2.88 2.88 2.85 116,170 0 1.3
02/11/2010
2.88
 118,190 2.93 2.93 2.88 44,630 0 0.5
01/11/2010
2.93
 205,360 2.88 2.93 2.85 135,400 0 1.5
29/10/2010
2.88
 216,560 2.85 2.88 2.83 40,040 2,400 0.4
28/10/2010
2.85
 87,300 2.88 2.88 2.85 55,730 0 0.6
27/10/2010
2.88
 238,710 2.90 2.90 2.83 135,300 0 1.5
26/10/2010
2.90
 279,240 2.83 2.93 2.83 96,820 0 1.1
25/10/2010
2.83
 195,310 2.88 2.88 2.80 81,520 6,200 0.8
22/10/2010
2.88
 342,420 2.90 2.90 2.80 155,120 102,000 0.6
21/10/2010
2.90
 393,970 2.88 2.93 2.83 122,910 90,800 0.4
20/10/2010
2.88
 285,630 2.98 2.98 2.88 64,620 3,100 0.7
19/10/2010
2.98
 366,790 3.01 3.03 2.95 122,980 0 1.4
18/10/2010
3.01
 183,280 3.03 3.06 3.01 60,700 5,600 0.7
15/10/2010
3.03
 344,990 3.01 3.03 2.98 206,980 164,630 0.5
14/10/2010
3.01
 522,880 3.08 3.08 3.01 93,590 386,900 -3.5
13/10/2010
3.08
 423,010 3.01 3.08 2.98 217,390 286,360 -0.8
12/10/2010
3.01
 454,030 3.06 3.06 2.98 49,620 306,300 -3.0
11/10/2010
3.06
 478,630 3.11 3.13 3.03 66,870 153,690 -1.0
08/10/2010
3.11
 969,560 3.21 3.21 3.11 159,880 754,210 -7.3
07/10/2010
3.21
 270,690 3.26 3.29 3.21 179,610 73,150 1.4
06/10/2010
3.26
 592,160 3.26 3.26 3.23 369,890 287,500 1.1
05/10/2010
3.26
 334,480 3.18 3.26 3.13 244,800 34,500 2.7
04/10/2010
3.18
 375,960 3.21 3.21 3.16 331,490 0 4.1
01/10/2010
3.21
 191,770 3.26 3.29 3.21 88,750 14,820 0.9
30/09/2010
3.26
 286,620 3.29 3.31 3.23 246,080 39,000 2.6
29/09/2010
3.29
 503,020 3.26 3.29 3.23 434,390 7,400 5.5
28/09/2010
3.26
 222,830 3.23 3.29 3.23 76,820 30,000 0.6
27/09/2010
3.23
 298,970 3.26 3.26 3.18 16,100 152,000 -1.7
24/09/2010
3.26
 559,610 3.29 3.29 3.18 2,020 320,870 -4.0
23/09/2010
3.29
 635,690 3.26 3.29 3.23 428,160 500 5.5
22/09/2010
3.26
 346,670 3.26 3.29 3.23 75,800 410 1.0
21/09/2010
3.26
 448,380 3.36 3.36 3.26 12,280 264,930 -3.2
20/09/2010
3.36
 545,380 3.34 3.36 3.31 103,810 0 1.4
17/09/2010
3.34
 755,640 3.29 3.34 3.23 417,950 3,300 5.4
16/09/2010
3.29
 665,290 3.29 3.31 3.23 158,130 99,170 0.8

Chính sách bảo mật | Điều khoản sử dụng |