CTCP Nhiệt điện Phả Lại (ppc)

10
-0.10
(-0.99%)
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
(2025-12-29) 		0.20 2.02% 5,652,200 221,100 2.2
9.83
10.35
10
2 tháng
(2025-12-01) 		0.10 1% 9,092,500 86,200 0.9
9.82
10.35
10
3 tháng
(2025-10-30) 		0.28 2.89% 14,987,800 141,000 1.4
9.82
10.35
10
6 tháng
(2025-08-01) 		-0.38 -3.66% 53,178,500 -8,111,400 -90.2
9.63
10.86
10
12 tháng
(2025-02-03) 		-0.67 -6.22% 124,661,700 -15,431,382 -169.3
9.63
12.20
10
24 tháng
(2024-02-15) 		-2.13 -17.40% 223,266,300 -25,250,980 -296.2
9.63
15.07
10
36 tháng
(2023-02-13) 		-0.37 -3.57% 274,000,900 -26,635,062 -315.4
9.56
15.07
10
60 tháng
(2021-02-23) 		-5.78 -36.39% 394,186,600 -32,945,727 -445.4
8.15
17.79
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |