CTCP Nhiệt điện Phả Lại (ppc)

9.67
-0.02
(-0.21%)
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
(2026-05-18) 		-0.10 -1.02% 2,851,400 -87,027 0
9.61
9.89
9.69
2 tháng
(2026-04-20) 		-0.46 -4.53% 7,574,700 -326,099 0
9.61
10.15
9.69
3 tháng
(2026-03-19) 		-1.21 -11.10% 25,821,000 -325,529 -0.3
9.61
11.15
9.69
6 tháng
(2025-12-19) 		-0.15 -1.52% 45,426,500 -157,329 1.5
9.61
11.15
9.69
12 tháng
(2025-06-23) 		-1.41 -12.73% 114,364,600 -12,663,029 -135.3
9.61
11.15
9.69
24 tháng
(2024-06-27) 		-5.38 -35.71% 213,849,400 -23,665,377 -270.0
9.61
15.07
9.69
36 tháng
(2023-07-03) 		-1.98 -16.99% 292,202,600 -27,324,860 -321.0
9.56
15.07
9.69
60 tháng
(2021-07-13) 		-6 -38.24% 390,475,300 -33,047,556 -438.2
8.15
17.79
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |