CTCP Nhiệt điện Phả Lại (ppc)

10.65
0.30
(2.90%)
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) 		0.20 1.97% 9,840,400 -2,600 0.1
9.65
10.65
10.65
2 tháng
(2026-01-19) 		0.15 1.47% 15,273,700 -72,200 -0.6
9.65
10.65
10.65
3 tháng
(2025-12-18) 		0.50 5.08% 19,238,200 121,100 1.3
9.65
10.65
10.65
6 tháng
(2025-09-19) 		0.01 0.09% 36,620,400 -32,400 -0.2
9.63
10.65
10.65
12 tháng
(2025-03-24) 		-0.90 -7.97% 123,842,500 -14,406,856 -157.3
9.63
12.20
10.65
24 tháng
(2024-03-28) 		-1.70 -14.10% 231,423,100 -24,724,677 -288.8
9.63
15.07
10.65
36 tháng
(2023-04-03) 		0.20 2.01% 280,499,200 -27,137,338 -322.6
9.56
15.07
10.65
60 tháng
(2021-04-13) 		-6.16 -37.29% 384,986,500 -32,143,327 -422.6
8.15
17.79
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2009
6.60
 615,570 6.79 6.79 6.53 328,150 205,380 0
06/07/2009
6.79
 579,090 6.51 6.81 6.51 161,100 0 0
03/07/2009
6.51
 289,300 6.41 6.53 6.32 27,500 3,000 0
02/07/2009
6.41
 506,880 6.25 6.53 6.25 169,910 108,300 0
01/07/2009
6.25
 1,464,620 6.27 6.27 6.06 761,100 345,900 0
30/06/2009
6.27
 778,980 6.41 6.48 6.18 445,010 241,050 0
29/06/2009
6.41
 706,430 6.62 6.62 6.41 124,200 297,250 0
26/06/2009
6.62
 904,930 6.76 6.76 6.60 130,100 538,000 0
25/06/2009
6.76
 1,700,780 6.60 6.93 6.60 801,500 352,010 0
24/06/2009
6.60
 1,098,550 6.30 6.60 6.53 219,000 511,530 0
23/06/2009
6.30
 1,439,650 6.44 6.44 6.13 405,420 449,250 0
22/06/2009
6.44
 1,016,730 6.74 6.74 6.41 100,490 268,330 0
19/06/2009
6.74
 1,336,270 6.86 7.09 6.58 2,600 745,680 0
18/06/2009
6.86
 1,856,380 6.53 6.86 6.53 118,000 1,312,340 0
17/06/2009
6.53
 2,723,080 6.69 6.69 6.37 87,520 1,272,530 0
16/06/2009
6.69
 598,110 7.04 7.04 6.69 5,500 13,000 0
15/06/2009
7.04
 1,412,530 7.39 7.39 7.04 68,480 690,260 0
12/06/2009
7.39
 1,869,440 7.67 7.81 7.35 267,660 473,360 0
11/06/2009
7.67
 2,429,450 7.77 7.79 7.39 437,160 483,700 0
10/06/2009
7.77
 427,720 8.16 8.16 7.77 22,010 44,060 0
09/06/2009
8.16
 1,193,990 8.28 8.28 7.95 384,490 320,570 0
08/06/2009
8.28
 1,328,070 7.91 8.28 8.16 275,160 312,660 0
05/06/2009
7.91
 2,277,740 7.53 7.91 7.65 198,570 238,820 0
04/06/2009
7.53
 692,140 7.53 7.63 7.46 19,440 126,000 0
03/06/2009
7.53
 928,600 7.51 7.81 7.21 143,610 106,530 0
02/06/2009
7.51
 275,130 7.16 7.51 7.51 48,100 87,300 0
01/06/2009
7.16
 145,900 6.83 7.16 7.00 88,430 15,310 0
29/05/2009
6.83
 811,780 7.07 7.11 6.76 143,100 264,230 0
28/05/2009
7.07
 597,090 7.42 7.42 7.07 35,020 338,930 0
27/05/2009
7.42
 512,200 7.60 7.60 7.32 15,650 45,300 0
26/05/2009
7.60
 475,910 7.70 7.72 7.56 85,300 141,450 0
25/05/2009
7.70
 490,930 7.35 7.70 7.44 1,500 231,060 0
22/05/2009
7.35
 443,000 7.70 7.70 7.32 710 31,500 0
21/05/2009
7.70
 243,660 7.91 7.93 7.70 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |