CTCP Nhiệt điện Phả Lại (ppc)

9.69
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
(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)
27/10/2008
4.76
 382,970 4.99 4.99 4.76 28,340 177,670 0
24/10/2008
4.99
 237,150 5.24 5.24 4.99 25,800 181,520 0
23/10/2008
5.24
 402,620 5.52 5.52 5.24 1,900 255,610 0
22/10/2008
5.52
 229,200 5.75 5.75 5.47 8,680 141,100 0
21/10/2008
5.75
 264,380 5.68 5.84 5.47 56,040 108,950 0
20/10/2008
5.68
 248,190 5.98 5.98 5.68 10,500 110,630 0
17/10/2008
5.98
 377,010 6.11 6.11 5.93 22,000 203,970 0
16/10/2008
6.11
 317,360 6.44 6.44 6.11 29,000 191,510 0
15/10/2008
6.44
 554,010 6.39 6.69 6.09 134,010 276,460 0
14/10/2008
6.39
 503,570 6.09 6.39 6.39 19,100 499,120 0
13/10/2008
6.09
 313,550 6.11 6.32 6.00 100,800 272,370 0
10/10/2008
6.11
 672,200 6.44 6.44 6.11 256,430 644,070 0
09/10/2008
6.44
 368,530 6.16 6.46 6.16 41,870 166,960 0
08/10/2008
6.16
 447,810 6.41 6.41 6.11 103,140 289,680 0
07/10/2008
6.41
 78,540 6.74 6.74 6.41 300 47,480 0
06/10/2008
6.74
 149,560 7.08 7.08 6.74 11,400 66,300 0
03/10/2008
7.08
 133,870 7.33 7.36 7.03 0 57,410 0
02/10/2008
7.33
 231,080 7.31 7.63 7.13 4,350 89,770 0
01/10/2008
7.31
 368,900 7.68 7.82 7.31 62,000 131,890 0
30/09/2008
7.68
 7,280 8.07 8.07 7.68 0 0 0
29/09/2008
8.07
 300,760 8.07 8.07 7.68 246,080 180 0
26/09/2008
8.07
 514,330 7.72 8.09 7.72 343,330 0 0
25/09/2008
7.72
 642,050 7.36 7.72 7.54 520,970 51,610 0
24/09/2008
7.36
 334,040 7.08 7.38 7.15 282,430 146,880 0
23/09/2008
7.08
 506,260 6.76 7.08 6.76 279,220 41,050 0
22/09/2008
6.76
 206,220 6.44 6.76 6.76 73,310 20,460 0
19/09/2008
6.44
 614,630 6.14 6.44 6.44 108,200 560,310 0
18/09/2008
6.14
 687,800 6.46 6.46 6.14 319,380 153,930 0
17/09/2008
6.46
 775,990 6.69 6.69 6.37 319,010 627,270 0
16/09/2008
6.69
 271,640 6.90 7.24 6.67 107,200 34,990 0
15/09/2008
6.90
 386,580 7.22 7.56 6.90 3,280 251,130 0
12/09/2008
7.22
 110,750 7.59 7.59 7.22 66,410 100,130 0
11/09/2008
7.59
 191,690 7.93 7.93 7.59 108,780 46,270 0
10/09/2008
7.93
 246,530 8.00 8.39 7.61 94,840 107,930 0
09/09/2008
8.00
 457,550 7.63 8.00 7.82 374,030 107,530 0
08/09/2008
7.63
 183,950 8.02 8.02 7.63 2,370 11,730 0
05/09/2008
8.02
 154,810 8.44 8.44 8.02 4,570 10,710 0
04/09/2008
8.44
 326,690 8.83 8.83 8.39 69,120 14,350 0
03/09/2008
8.83
 557,600 8.83 9.19 8.83 21,170 436,850 0
29/08/2008
8.83
 19,720 9.29 9.29 8.83 120 10,120 0
28/08/2008
9.29
 108,280 9.77 9.77 9.29 3,520 21,420 0
27/08/2008
9.77
 477,060 9.49 9.95 9.49 55,130 11,500 0
26/08/2008
9.49
 553,320 9.06 9.49 9.42 203,970 223,740 0
25/08/2008
9.06
 211,960 8.64 9.06 8.92 31,620 9,660 0
22/08/2008
8.64
 555,400 8.44 8.85 8.64 171,420 41,740 0
21/08/2008
8.44
 433,380 8.05 8.44 8.05 133,390 6,580 0
20/08/2008
8.05
 657,300 8.05 8.28 7.68 446,470 45,650 0
19/08/2008
8.05
 1,315,230 7.68 8.05 7.31 1,211,840 3,100 0
18/08/2008
7.68
 598,220 7.33 7.68 7.59 576,990 1,100 0
15/08/2008
7.33
 784,770 7.13 7.33 7.33 455,460 1,000 0
14/08/2008
7.13
 702,850 6.92 7.13 7.01 217,460 1,000 0
13/08/2008
6.92
 660,910 6.90 6.99 6.71 413,690 1,000 0
12/08/2008
6.90
 466,170 6.80 6.99 6.67 183,520 200 0
11/08/2008
6.80
 297,860 6.62 6.80 6.78 106,600 0 0
08/08/2008
6.62
 133,300 6.53 6.62 6.44 82,980 0 0
07/08/2008
6.53
 239,640 6.34 6.53 6.53 207,120 5,200 0
06/08/2008
6.34
 247,820 6.16 6.34 5.98 86,770 4,880 0
05/08/2008
6.16
 10,870 6.34 6.34 6.16 5,150 3,370 0
04/08/2008
6.34
 28,610 6.53 6.53 6.34 8,360 0 0
01/08/2008
6.53
 162,530 6.71 6.71 6.53 25,660 300 0
31/07/2008
6.71
 154,990 6.80 6.80 6.62 83,830 100 0
30/07/2008
6.80
 440,450 6.67 6.85 6.48 335,050 10,000 0
29/07/2008
6.67
 391,570 6.48 6.67 6.67 96,340 10,000 0
28/07/2008
6.48
 602,690 6.30 6.48 6.11 0 147,540 0
25/07/2008
6.30
 227,800 6.48 6.48 6.30 213,600 48,180 0
24/07/2008
6.48
 183,570 6.67 6.67 6.48 152,960 62,450 0
23/07/2008
6.67
 16,840 6.85 6.85 6.67 16,640 16,790 0
22/07/2008
6.85
 4,500 7.06 7.06 6.85 2,100 0 0
21/07/2008
7.06
 25,080 7.26 7.26 7.06 1,900 11,490 0
18/07/2008
7.26
 507,770 7.47 7.47 7.26 283,650 22,600 0
17/07/2008
7.47
 815,750 7.33 7.54 7.33 98,890 5,780 0
16/07/2008
7.33
 1,066,380 7.13 7.33 6.92 361,630 87,000 0
15/07/2008
7.13
 652,970 6.92 7.13 7.13 416,100 4,000 0
14/07/2008
6.92
 79,350 6.74 6.92 6.92 40,730 4,000 0
11/07/2008
6.74
 46,640 6.55 6.74 6.74 15,010 0 0
10/07/2008
6.55
 160,320 6.37 6.55 6.55 112,100 20,000 0
09/07/2008
6.37
 191,190 6.18 6.37 6.32 85,390 20,200 0
08/07/2008
6.18
 233,530 6.37 6.37 6.18 31,060 38,190 0
07/07/2008
6.37
 646,410 6.55 6.74 6.37 491,190 50,000 0
04/07/2008
6.55
 111,190 6.37 6.55 6.55 52,930 0 0
03/07/2008
6.37
 110,060 6.18 6.37 6.37 91,300 50,000 0
02/07/2008
6.18
 94,540 6.02 6.18 6.18 60,700 0 0
01/07/2008
6.02
 86,520 5.86 6.02 6.02 29,070 50,000 0
30/06/2008
5.86
 299,540 5.70 5.86 5.70 241,970 114,470 0
27/06/2008
5.70
 164,600 5.70 5.79 5.54 9,700 28,770 0
26/06/2008
5.70
 304,460 5.86 6.02 5.70 165,770 30,000 0
25/06/2008
5.86
 140,900 5.70 5.86 5.75 39,260 0 0
24/06/2008
5.70
 210,260 5.54 5.70 5.52 108,730 29,100 0
23/06/2008
5.54
 435,550 5.70 5.70 5.54 82,790 167,280 0
20/06/2008
5.70
 70,160 5.86 5.86 5.70 69,410 6,000 0
19/06/2008
5.86
 186,490 6.02 6.02 5.86 181,160 43,620 0
18/06/2008
6.02
 380,970 6.14 6.25 6.02 303,330 0 0
17/06/2008
6.14
 855,350 6.02 6.14 6.11 70,510 530,910 0
16/06/2008
6.02
 339,190 5.91 6.02 6.00 40,460 169,440 0
13/06/2008
5.91
 765,690 5.79 5.91 5.68 389,420 565,000 0
12/06/2008
5.79
 416,680 5.91 5.91 5.79 367,340 205,760 0
11/06/2008
5.91
 348,560 6.02 6.02 5.91 281,870 214,080 0
10/06/2008
6.02
 2,750 6.14 6.14 6.02 0 2,550 0
09/06/2008
6.14
 1,600 6.25 6.25 6.14 700 1,600 0
06/06/2008
6.25
 30,340 6.37 6.37 6.25 19,610 29,950 0

Chính sách bảo mật | Điều khoản sử dụng |