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)
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
25/08/2009
6.88
 874,640 7.04 7.04 6.88 308,730 96,260 0
24/08/2009
7.04
 710,290 7.02 7.09 7.00 243,150 8,840 0
21/08/2009
7.02
 1,085,560 7.04 7.23 7.00 352,820 5,050 0
20/08/2009
7.04
 814,480 7.07 7.09 7.00 254,840 23,100 0
19/08/2009
7.07
 919,330 6.90 7.07 6.90 440,540 210 0
18/08/2009
6.90
 601,930 7.00 7.00 6.81 110,000 68,360 0
17/08/2009
7.00
 892,180 7.16 7.23 7.00 32,600 17,750 0
14/08/2009
7.16
 2,164,010 6.88 7.18 7.04 183,200 64,000 0
13/08/2009
6.88
 1,356,970 6.81 7.00 6.79 509,670 23,100 0
12/08/2009
6.81
 789,960 6.86 6.95 6.79 181,400 53,690 0
11/08/2009
6.86
 1,400,000 6.79 6.86 6.67 409,710 4,400 0
10/08/2009
6.79
 1,176,130 6.67 6.81 6.67 97,440 62,950 0
07/08/2009
6.67
 765,370 6.62 6.72 6.55 141,760 3,030 0
06/08/2009
6.62
 2,140,370 6.44 6.72 6.41 1,030,950 180,500 0
05/08/2009
6.44
 965,060 6.46 6.48 6.37 239,000 242,560 0
04/08/2009
6.46
 1,091,120 6.41 6.46 6.39 358,350 206,910 0
03/08/2009
6.41
 404,590 6.53 6.53 6.39 120,000 3,800 0
31/07/2009
6.53
 910,720 6.41 6.62 6.41 137,280 283,690 0
30/07/2009
6.41
 696,020 6.41 6.46 6.30 100,000 191,000 0
29/07/2009
6.41
 523,380 6.34 6.51 6.30 37,400 142,000 0
28/07/2009
6.34
 688,020 6.62 6.62 6.30 258,060 269,720 0
27/07/2009
6.62
 770,940 6.67 6.67 6.41 88,420 15,050 0
24/07/2009
6.67
 1,209,030 6.37 6.67 6.62 103,000 500,500 0
23/07/2009
6.37
 326,600 6.13 6.37 6.09 112,520 69,120 0
22/07/2009
6.13
 408,950 6.13 6.23 6.13 288,000 232,380 0
21/07/2009
6.13
 512,200 6.13 6.20 6.11 221,000 228,920 0
20/07/2009
6.13
 637,910 6.23 6.23 6.06 334,670 178,290 0
17/07/2009
6.23
 434,570 6.27 6.27 6.18 0 0 0
16/07/2009
6.27
 680,370 6.13 6.41 6.13 211,840 2,820 0
15/07/2009
6.13
 504,200 6.11 6.23 6.11 137,320 292,040 0
14/07/2009
6.11
 710,360 6.18 6.20 6.06 279,010 352,190 0
13/07/2009
6.18
 696,840 6.32 6.32 6.18 281,600 212,000 0
10/07/2009
6.32
 653,130 6.53 6.53 6.32 1,250 250,050 0
09/07/2009
6.53
 319,530 6.51 6.58 6.48 145,310 54,000 0
08/07/2009
6.51
 453,530 6.60 6.60 6.44 160,800 185,970 0

Chính sách bảo mật | Điều khoản sử dụng |