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)
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
12/02/2009
4.06
 333,680 4.01 4.11 3.92 119,820 2,000 0
11/02/2009
4.01
 1,343,500 4.20 4.20 3.99 777,390 949,330 0
10/02/2009
4.20
 266,550 4.41 4.41 4.20 159,760 0 0
09/02/2009
4.41
 269,990 4.25 4.41 4.25 168,800 190 0
06/02/2009
4.25
 394,060 4.06 4.25 4.18 333,490 0 0
05/02/2009
4.06
 202,720 4.13 4.13 4.04 152,270 3,000 0
04/02/2009
4.13
 166,100 4.08 4.18 4.04 74,430 37,390 0
03/02/2009
4.08
 219,010 4.29 4.29 4.08 31,200 125,100 0
02/02/2009
4.29
 56,650 4.32 4.32 4.29 0 2,000 0
23/01/2009
4.32
 44,470 4.27 4.32 4.25 0 10,000 0
22/01/2009
4.27
 200,560 4.27 4.27 4.20 1,100 167,510 0
21/01/2009
4.27
 155,680 4.36 4.36 4.25 500 68,700 0
20/01/2009
4.36
 133,600 4.34 4.39 4.34 64,720 0 0
19/01/2009
4.34
 82,830 4.46 4.52 4.34 1,200 5,410 0
16/01/2009
4.46
 413,820 4.25 4.46 4.43 249,020 50,020 0
15/01/2009
4.25
 124,290 4.29 4.29 4.25 8,000 13,040 0
14/01/2009
4.29
 102,960 4.20 4.41 4.20 3,450 42,000 0
13/01/2009
4.20
 113,070 4.32 4.32 4.18 100 11,800 0
12/01/2009
4.32
 128,340 4.39 4.39 4.27 3,000 60,000 0
09/01/2009
4.39
 325,200 4.55 4.55 4.36 1,330 220,000 0
08/01/2009
4.55
 306,640 4.78 4.78 4.55 34,620 106,960 0
07/01/2009
4.78
 404,570 4.62 4.80 4.64 63,020 148,410 0
06/01/2009
4.62
 270,800 4.55 4.69 4.59 177,290 100,030 0
05/01/2009
4.55
 266,060 4.55 4.59 4.55 145,920 80,300 0
02/01/2009
4.55
 336,650 4.36 4.55 4.29 246,420 35,000 0
31/12/2008
4.36
 413,040 4.36 4.55 4.36 269,750 105,640 0
30/12/2008
4.36
 487,510 4.18 4.36 4.18 228,060 226,450 0
29/12/2008
4.18
 125,830 4.18 4.22 4.18 3,350 40,050 0
26/12/2008
4.18
 260,190 4.18 4.22 4.08 74,710 50,300 0
25/12/2008
4.18
 237,200 4.32 4.32 4.18 150,400 90,040 0
24/12/2008
4.32
 418,460 4.34 4.34 4.15 226,250 200,000 0
23/12/2008
4.34
 652,990 4.20 4.34 4.13 473,030 1,500 0
22/12/2008
4.20
 283,270 4.01 4.20 4.20 100,200 150,580 0
19/12/2008
4.01
 408,760 3.83 4.01 3.92 70,860 208,780 0

Chính sách bảo mật | Điều khoản sử dụng |