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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |