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) 		0.10 1.01% 5,473,800 266,200 2.7
9.83
10.35
10.10
2 tháng
(2025-11-28) 		0 0% 9,063,000 147,300 1.5
9.82
10.35
10.10
3 tháng
(2025-10-29) 		0.18 1.87% 15,056,500 196,800 2.0
9.82
10.35
10.10
6 tháng
(2025-07-31) 		-0.53 -5.04% 54,148,400 -8,392,200 -93.4
9.63
10.86
10.10
12 tháng
(2025-02-03) 		-0.77 -7.15% 124,483,300 -15,386,282 -168.9
9.63
12.20
10.10
24 tháng
(2024-02-07) 		-2.18 -17.92% 223,200,000 -25,209,880 -295.8
9.63
15.07
10.10
36 tháng
(2023-02-13) 		-0.47 -4.52% 273,822,500 -26,589,962 -314.9
9.56
15.07
10.10
60 tháng
(2021-02-22) 		-5.25 -34.44% 394,336,100 -32,893,627 -444.7
8.15
17.79
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2010
4.80
 832,960 4.78 4.90 4.57 78,930 3,000 1.6
12/01/2010
4.78
 1,764,530 4.78 4.99 4.78 399,820 257,010 3.0
11/01/2010
4.78
 834,630 4.76 4.87 4.71 197,840 53,030 3.0
08/01/2010
4.76
 958,470 4.76 4.97 4.76 318,520 17,440 6.2
07/01/2010
4.76
 728,750 4.97 4.99 4.76 72,880 81,000 -0.2
06/01/2010
4.97
 2,577,450 4.83 4.97 4.69 350,250 1,016,060 -13.9
05/01/2010
4.83
 2,064,790 4.62 4.83 4.76 888,980 1,242,280 -7.3
04/01/2010
4.62
 904,220 4.41 4.62 4.43 414,950 158,500 5.0
31/12/2009
4.41
 713,560 4.48 4.62 4.41 154,000 100,000 0
30/12/2009
4.48
 1,713,530 4.27 4.48 4.25 252,250 500,210 0
29/12/2009
4.27
 1,029,100 4.32 4.32 4.18 279,400 280,100 0
28/12/2009
4.32
 804,180 4.43 4.55 4.32 320,470 122,190 0
25/12/2009
4.43
 1,187,960 4.22 4.43 4.22 33,200 387,110 0
24/12/2009
4.22
 1,179,300 4.15 4.22 4.06 216,480 754,200 0
23/12/2009
4.15
 945,630 4.15 4.20 4.08 334,820 597,820 0
22/12/2009
4.15
 1,528,880 4.04 4.22 4.08 349,270 239,290 0
21/12/2009
4.04
 801,240 3.85 4.04 3.94 80,290 269,660 0
18/12/2009
3.85
 1,252,980 3.83 4.01 3.83 246,520 840,000 0
17/12/2009
3.83
 540,470 3.78 3.83 3.66 126,940 238,000 0
16/12/2009
3.78
 824,500 3.97 3.97 3.78 105,060 385,000 0
15/12/2009
3.97
 454,950 3.99 4.01 3.92 40,860 86,550 0
14/12/2009
3.99
 511,740 3.85 4.04 3.85 3,050 19,840 0
11/12/2009
3.85
 815,370 3.92 3.92 3.73 231,330 250,000 0
10/12/2009
3.92
 723,280 4.11 4.18 3.92 13,020 433,360 0
09/12/2009
4.11
 945,400 4.29 4.29 4.08 2,100 495,500 0
08/12/2009
4.29
 539,320 4.41 4.43 4.25 13,400 188,400 0
07/12/2009
4.41
 788,470 4.20 4.41 4.20 32,150 221,500 0
04/12/2009
4.20
 748,520 4.27 4.36 4.18 17,150 305,950 0
03/12/2009
4.27
 757,690 4.43 4.50 4.22 31,100 142,230 0
02/12/2009
4.43
 715,050 4.64 4.64 4.43 9,590 131,530 0
01/12/2009
4.64
 675,420 4.59 4.71 4.59 42,950 172,000 0
30/11/2009
4.59
 728,370 4.71 4.76 4.59 150,120 243,590 0
27/11/2009
4.71
 738,570 4.52 4.73 4.32 88,650 4,000 0
26/11/2009
4.52
 375,950 4.76 4.76 4.52 209,240 11,730 0
25/11/2009
4.76
 629,300 4.99 4.99 4.76 137,040 5,700 0
24/11/2009
4.99
 513,450 5.13 5.13 4.94 56,660 78,310 0
23/11/2009
5.13
 575,770 5.36 5.36 5.13 63,810 77,060 0
20/11/2009
5.36
 358,030 5.39 5.43 5.34 22,750 146,100 0
19/11/2009
5.39
 631,360 5.34 5.43 5.36 10,000 332,060 0
18/11/2009
5.34
 529,260 5.36 5.39 5.29 141,140 155,830 0
17/11/2009
5.36
 434,570 5.43 5.48 5.36 46,780 70,710 0
16/11/2009
5.43
 554,400 5.48 5.57 5.41 8,100 153,460 0
13/11/2009
5.48
 782,750 5.53 5.53 5.36 84,240 549,130 0
12/11/2009
5.53
 471,530 5.48 5.62 5.50 3,000 135,000 0
11/11/2009
5.48
 467,440 5.32 5.50 5.34 120,500 110,000 0
10/11/2009
5.32
 884,830 5.46 5.50 5.25 129,650 303,010 0
09/11/2009
5.46
 715,200 5.74 5.74 5.46 157,510 218,620 0
06/11/2009
5.74
 1,014,370 5.99 6.06 5.74 32,920 732,010 0
05/11/2009
5.99
 660,400 5.71 5.99 5.71 50,150 39,000 0
04/11/2009
5.71
 729,800 5.57 5.83 5.48 113,790 13,500 0
03/11/2009
5.57
 1,157,850 5.85 5.85 5.57 122,530 550,000 0
02/11/2009
5.85
 1,153,400 6.16 6.16 5.85 132,910 630,440 0
30/10/2009
6.16
 529,350 6.06 6.25 6.06 100,250 10,000 0
29/10/2009
6.06
 833,670 6.23 6.23 6.02 122,590 1,290 0
28/10/2009
6.23
 1,111,450 6.23 6.34 6.23 209,440 206,220 0
27/10/2009
6.23
 1,340,790 6.41 6.41 6.13 55,260 395,020 0
26/10/2009
6.41
 662,180 6.41 6.53 6.37 31,830 29,090 0
23/10/2009
6.41
 927,500 6.69 6.69 6.41 5,000 128,860 0
22/10/2009
6.69
 1,853,170 6.48 6.76 6.39 382,930 121,770 0
21/10/2009
6.48
 1,150,380 6.62 6.62 6.48 76,730 240,000 0
20/10/2009
6.62
 1,864,670 6.76 6.76 6.51 68,660 619,320 0
19/10/2009
6.76
 1,258,720 7.11 7.11 6.76 64,320 174,650 0
16/10/2009
7.11
 6,113,230 6.79 7.11 6.88 135,300 514,600 0
15/10/2009
6.79
 607,190 6.48 6.79 6.79 19,900 4,200 0
14/10/2009
6.48
 478,030 6.18 6.48 6.48 0 0 0
13/10/2009
6.18
 442,960 6.25 6.25 6.18 27,840 80,100 0
12/10/2009
6.25
 609,190 6.25 6.30 6.23 56,800 1,310 0
09/10/2009
6.25
 718,770 6.20 6.30 6.20 61,750 46,000 0
08/10/2009
6.20
 338,480 6.27 6.27 6.06 82,860 71,000 0
07/10/2009
6.27
 590,900 6.11 6.30 6.11 5,520 166,640 0
06/10/2009
6.11
 445,650 6.13 6.18 6.11 24,890 64,500 0
05/10/2009
6.13
 293,180 6.16 6.23 6.06 310 86,980 0
02/10/2009
6.16
 500,730 6.37 6.37 6.11 12,500 61,900 0
01/10/2009
6.37
 281,930 6.41 6.48 6.37 19,270 24,750 0
30/09/2009
6.41
 502,900 6.44 6.51 6.34 67,970 138,980 0
29/09/2009
6.44
 483,540 6.41 6.58 6.44 9,560 67,210 0
28/09/2009
6.41
 866,180 6.53 6.55 6.41 900 579,620 0
25/09/2009
6.53
 636,090 6.53 6.55 6.46 28,860 168,000 0
24/09/2009
6.53
 720,130 6.67 6.67 6.51 36,980 98,490 0
23/09/2009
6.67
 788,150 6.69 6.86 6.67 150,130 31,640 0
22/09/2009
6.69
 513,500 6.83 6.83 6.69 159,370 92,810 0
21/09/2009
6.83
 288,990 7.00 7.00 6.83 80,240 12,750 0
18/09/2009
7.00
 1,747,180 6.76 7.07 6.93 245,470 406,730 0
17/09/2009
6.76
 670,530 6.69 6.76 6.69 263,450 20,010 0
16/09/2009
6.69
 466,930 6.65 6.74 6.69 237,670 62,900 0
15/09/2009
6.65
 484,500 6.72 6.72 6.62 194,960 70,110 0
14/09/2009
6.72
 454,000 6.72 6.74 6.65 189,910 76,240 0
11/09/2009
6.72
 438,010 6.65 6.74 6.67 216,380 79,510 0
10/09/2009
6.65
 469,850 6.67 6.74 6.53 262,940 308,050 0
09/09/2009
6.67
 412,440 6.74 6.74 6.65 141,290 298,710 0
08/09/2009
6.74
 290,920 6.55 6.76 6.65 138,050 410 0
07/09/2009
6.55
 459,670 6.65 6.65 6.46 62,020 28,440 0
04/09/2009
6.65
 524,080 6.79 6.83 6.65 155,060 21,310 0
03/09/2009
6.79
 501,300 6.88 6.88 6.76 162,000 113,990 0
02/09/2009
6.88
 0 6.88 6.88 6.88 0 0 0
01/09/2009
6.88
 710,080 7.00 7.00 6.88 210,460 431,950 0
31/08/2009
7.00
 709,960 7.00 7.07 7.00 249,570 250,500 0
28/08/2009
7.00
 596,400 6.93 7.00 6.93 241,970 101,500 0
27/08/2009
6.93
 538,270 6.93 6.95 6.86 244,110 110,200 0
26/08/2009
6.93
 748,100 6.88 7.00 6.86 258,130 108,110 0

Chính sách bảo mật | Điều khoản sử dụng |