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)
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
20/05/2009
7.91
 923,090 7.81 8.16 7.79 654,840 6,840 0
19/05/2009
7.81
 1,157,310 7.67 8.05 7.70 386,720 207,060 0
18/05/2009
7.67
 536,020 7.81 7.81 7.60 222,540 120,920 0
15/05/2009
7.81
 719,970 7.79 7.91 7.79 39,320 430,530 0
14/05/2009
7.79
 576,680 7.79 7.79 7.42 130,130 89,550 0
13/05/2009
7.79
 796,310 8.16 8.16 7.77 142,760 41,270 0
12/05/2009
8.16
 763,940 8.19 8.40 7.93 124,560 71,130 0
11/05/2009
8.19
 920,240 8.12 8.40 8.05 449,350 86,460 0
08/05/2009
8.12
 910,820 7.74 8.12 7.81 0 0 0
07/05/2009
7.74
 495,520 7.39 7.74 7.74 181,840 42,510 0
06/05/2009
7.39
 2,687,590 7.11 7.46 7.23 1,718,190 223,190 0
05/05/2009
7.11
 531,470 6.79 7.11 7.11 220,430 8,040 0
04/05/2009
6.79
 216,780 6.48 6.79 6.79 136,530 150,350 0
29/04/2009
6.48
 283,530 6.44 6.51 6.39 45,000 0 0
28/04/2009
6.44
 432,820 6.37 6.44 6.27 82,880 102,290 0
27/04/2009
6.37
 358,300 6.37 6.60 6.30 159,900 240 0
24/04/2009
6.37
 465,930 6.48 6.48 6.25 63,500 66,930 0
23/04/2009
6.48
 531,810 6.51 6.62 6.41 191,000 59,800 0
22/04/2009
6.51
 701,200 6.20 6.51 6.20 201,390 401,100 0
21/04/2009
6.20
 932,280 6.20 6.27 5.90 207,040 194,640 0
20/04/2009
6.20
 686,920 6.53 6.53 6.20 379,520 137,290 0
17/04/2009
6.53
 1,211,230 6.86 7.18 6.53 13,450 591,470 0
16/04/2009
6.86
 1,029,600 6.65 6.97 6.48 513,290 441,830 0
15/04/2009
6.65
 1,046,060 6.97 6.97 6.65 370,600 230,700 0
14/04/2009
6.97
 748,660 7.00 7.02 6.69 257,000 82,240 0
13/04/2009
7.00
 1,125,340 6.67 7.00 6.76 118,870 212,100 0
10/04/2009
6.67
 780,260 6.37 6.67 6.67 466,600 221,520 0
09/04/2009
6.37
 987,080 6.69 6.69 6.37 28,900 22,710 0
08/04/2009
6.69
 904,510 7.04 7.23 6.69 37,050 420,490 0
07/04/2009
7.04
 1,027,390 6.72 7.04 6.58 70,800 382,670 0
03/04/2009
6.72
 579,030 6.41 6.72 6.72 241,870 184,040 0
02/04/2009
6.41
 937,650 6.11 6.41 6.06 491,660 282,000 0
01/04/2009
6.11
 565,660 5.83 6.11 5.78 88,120 260,000 0
31/03/2009
5.83
 929,740 5.81 5.85 5.76 633,340 161,000 0
30/03/2009
5.81
 686,370 6.02 6.16 5.81 172,200 66,460 0
27/03/2009
6.02
 952,180 5.74 6.02 5.97 390,240 100,560 0
26/03/2009
5.74
 530,710 5.48 5.74 5.60 243,550 80,000 0
25/03/2009
5.48
 522,670 5.22 5.48 5.20 226,770 6,400 0
24/03/2009
5.22
 243,850 4.99 5.22 5.22 192,790 62,840 0
23/03/2009
4.99
 617,510 5.25 5.25 4.99 188,720 72,400 0
20/03/2009
5.25
 666,310 5.01 5.25 5.18 405,210 55,000 0
19/03/2009
5.01
 772,800 4.78 5.01 4.90 540,280 9,400 0
18/03/2009
4.78
 539,440 4.57 4.78 4.73 232,600 200 0
17/03/2009
4.57
 622,220 4.36 4.57 4.43 331,350 24,920 0
16/03/2009
4.36
 123,170 4.41 4.41 4.36 5,210 13,950 0
13/03/2009
4.41
 534,950 4.25 4.43 4.27 325,000 10,210 0
12/03/2009
4.25
 174,090 4.32 4.32 4.25 40,000 74,000 0
11/03/2009
4.32
 320,630 4.25 4.41 4.27 36,200 100,000 0
10/03/2009
4.25
 302,300 4.22 4.27 4.20 20,600 115,710 0
09/03/2009
4.22
 198,480 4.27 4.29 4.20 2,220 130,000 0
06/03/2009
4.27
 76,980 4.27 4.29 4.25 4,800 0 0
05/03/2009
4.27
 127,970 4.29 4.41 4.27 25,000 63,930 0
04/03/2009
4.29
 112,630 4.18 4.32 4.25 93,000 4,760 0
03/03/2009
4.18
 82,890 4.29 4.29 4.18 0 40,800 0
02/03/2009
4.29
 97,350 4.32 4.32 4.25 56,700 13,090 0
27/02/2009
4.32
 175,390 4.22 4.32 4.25 98,410 2,200 0
26/02/2009
4.22
 113,870 4.32 4.32 4.18 9,000 26,760 0
25/02/2009
4.32
 327,190 4.13 4.32 4.25 68,300 840 0
24/02/2009
4.13
 116,800 4.11 4.15 4.11 20,060 0 0
23/02/2009
4.11
 166,940 4.13 4.15 4.06 119,880 34,840 0
20/02/2009
4.13
 125,000 4.13 4.13 4.08 97,000 0 0
19/02/2009
4.13
 242,050 4.01 4.13 4.06 159,610 11,760 0
18/02/2009
4.01
 227,850 4.06 4.06 3.97 118,050 15,000 0
17/02/2009
4.06
 326,620 4.15 4.15 3.99 139,800 400 0
16/02/2009
4.15
 132,730 4.08 4.25 4.13 18,000 0 0
13/02/2009
4.08
 113,350 4.06 4.08 3.92 15,780 7,660 0

Chính sách bảo mật | Điều khoản sử dụng |