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)
04/03/2008
9.84
 218,990 10.34 10.34 9.84 70,070 61,050 0
03/03/2008
10.34
 348,630 10.79 10.79 10.27 184,690 1,000 0
29/02/2008
10.79
 423,950 10.91 10.95 10.68 82,640 166,430 0
28/02/2008
10.91
 558,020 10.91 10.93 10.84 127,990 5,250 0
27/02/2008
10.91
 217,230 10.72 11.00 10.22 128,870 0 0
26/02/2008
10.72
 285,480 10.45 10.93 10.45 128,840 320 0
25/02/2008
10.45
 288,780 9.97 10.45 10.45 193,210 0 0
22/02/2008
9.97
 590,450 10.50 10.50 9.97 257,020 407,870 0
21/02/2008
10.50
 345,100 11.02 11.02 10.47 245,470 0 0
20/02/2008
11.02
 268,450 11.59 11.59 11.02 225,070 4,420 0
19/02/2008
11.59
 202,240 11.59 11.59 11.02 58,830 25,000 0
18/02/2008
11.59
 297,330 12.16 12.16 11.59 124,000 630 0
15/02/2008
12.16
 117,810 12.27 12.27 12.16 92,880 30,000 0
14/02/2008
12.27
 145,140 12.27 12.50 12.27 116,040 88,020 0
13/02/2008
12.27
 71,350 12.72 12.72 12.27 34,000 34,060 0
12/02/2008
12.72
 113,530 12.72 12.95 12.72 100,720 41,160 0
01/02/2008
12.72
 224,130 12.72 12.95 12.61 192,870 145,000 0
31/01/2008
12.72
 272,050 13.06 13.06 12.61 204,730 98,050 0
30/01/2008
13.06
 299,170 12.50 13.06 12.95 232,160 130,300 0
29/01/2008
12.50
 221,240 12.16 12.50 12.27 144,860 101,570 0
28/01/2008
12.16
 318,120 11.82 12.16 12.04 309,240 150,800 0
25/01/2008
11.82
 225,340 11.59 11.82 11.59 182,030 97,000 0
24/01/2008
11.59
 127,750 11.82 12.16 11.59 0 0 0
23/01/2008
11.82
 70,910 11.93 11.93 11.70 29,860 200 0
22/01/2008
11.93
 324,560 12.50 12.50 11.93 65,750 276,420 0
21/01/2008
12.50
 294,250 12.95 12.95 12.50 198,270 279,230 0
18/01/2008
12.95
 134,220 12.61 12.95 12.50 109,070 95,340 0
17/01/2008
12.61
 77,940 12.95 12.95 12.38 0 0 0
16/01/2008
12.95
 393,020 12.38 12.95 12.38 191,640 260,000 0
15/01/2008
12.38
 182,350 12.95 12.95 12.38 105,500 52,370 0
14/01/2008
12.95
 146,100 12.95 13.18 12.84 121,780 0 0
11/01/2008
12.95
 108,930 12.61 12.95 12.84 71,270 400 0
10/01/2008
12.61
 320,030 13.18 13.18 12.61 207,690 304,000 0
09/01/2008
13.18
 45,200 13.41 13.41 13.18 38,380 21,100 0
08/01/2008
13.41
 129,540 13.41 13.41 13.29 121,880 4,700 0
07/01/2008
13.41
 145,350 13.18 13.52 13.18 141,310 28,340 0
04/01/2008
13.18
 27,990 13.41 13.41 13.18 15,300 550 0
03/01/2008
13.41
 57,650 13.52 13.52 13.29 50,300 19,250 0
02/01/2008
13.52
 172,550 13.52 13.52 13.41 159,650 110,400 0
28/12/2007
13.52
 268,730 13.52 13.52 13.41 252,700 200,000 0
27/12/2007
13.52
 181,800 13.52 13.52 13.29 101,850 113,190 0
26/12/2007
13.52
 200,940 13.29 13.52 13.41 199,260 520 0
25/12/2007
13.29
 104,640 13.41 13.41 13.29 87,420 10,060 0
24/12/2007
13.41
 112,490 13.41 13.52 13.29 111,390 69,450 0
21/12/2007
13.41
 239,260 13.29 13.41 13.29 177,560 172,270 0
20/12/2007
13.29
 115,120 13.52 13.63 13.29 106,020 58,870 0
19/12/2007
13.52
 192,550 13.41 13.63 13.41 151,720 120,000 0
18/12/2007
13.41
 125,710 13.06 13.52 13.18 113,020 30,110 0
17/12/2007
13.06
 114,340 13.06 13.63 12.95 105,180 45,700 0
14/12/2007
13.06
 110,490 13.18 13.18 12.95 66,460 25,550 0
13/12/2007
13.18
 78,580 13.52 13.52 13.18 65,320 42,200 0
12/12/2007
13.52
 138,790 13.52 13.52 13.41 118,500 80,000 0
11/12/2007
13.52
 182,840 13.41 13.52 13.41 179,180 3,840 0
10/12/2007
13.41
 102,530 13.63 13.63 13.41 91,800 18,490 0
07/12/2007
13.63
 77,450 13.52 13.63 13.29 65,120 17,990 0
06/12/2007
13.52
 121,320 13.52 13.63 13.41 88,780 0 0
05/12/2007
13.52
 88,570 13.52 13.63 13.52 79,360 0 0
04/12/2007
13.52
 76,050 13.63 13.63 13.41 12,810 7,410 0
03/12/2007
13.63
 141,070 13.06 13.63 13.41 111,110 7,400 0
30/11/2007
13.06
 304,580 13.52 13.52 13.06 121,200 285,470 0
29/11/2007
13.52
 33,510 13.52 13.63 13.52 6,520 0 0
28/11/2007
13.52
 103,640 13.75 13.75 13.52 36,400 2,100 0
27/11/2007
13.75
 92,900 13.75 13.86 13.63 1,300 100 0
26/11/2007
13.75
 69,050 13.75 13.86 13.75 19,000 21,130 0
23/11/2007
13.75
 268,940 13.97 14.09 13.75 230,710 55,000 0
22/11/2007
13.97
 134,450 13.97 14.09 13.75 74,610 56,040 0
21/11/2007
13.97
 231,150 14.09 14.09 13.75 208,510 71,540 0
20/11/2007
14.09
 406,850 14.31 14.31 13.75 331,250 146,950 0
19/11/2007
14.31
 580,250 13.75 14.31 14.09 469,500 126,000 0
16/11/2007
13.75
 415,090 13.29 13.86 13.63 249,000 179,470 0
15/11/2007
13.29
 363,210 12.72 13.29 13.18 263,190 287,740 0
14/11/2007
12.72
 754,440 13.29 13.86 12.72 295,410 721,010 0
13/11/2007
13.29
 268,360 13.97 13.97 13.29 199,280 127,550 0
12/11/2007
13.97
 331,550 13.97 14.09 13.63 271,780 140,610 0
09/11/2007
13.97
 189,470 14.09 14.09 13.63 127,240 125,180 0
08/11/2007
14.09
 170,090 14.09 14.09 13.86 102,990 31,000 0
07/11/2007
14.09
 228,510 13.75 14.09 13.86 160,530 74,280 0
06/11/2007
13.75
 216,080 13.86 13.97 13.63 197,610 126,500 0
05/11/2007
13.86
 243,470 14.09 14.09 13.86 192,030 165,000 0
02/11/2007
14.09
 115,230 14.20 14.20 13.97 84,240 25,610 0
01/11/2007
14.20
 182,020 14.31 14.31 14.09 126,280 65,650 0
31/10/2007
14.31
 173,240 14.31 14.31 13.86 101,300 20,400 0
30/10/2007
14.31
 319,660 13.75 14.31 13.86 294,790 65,290 0
29/10/2007
13.75
 533,660 14.43 14.43 13.75 297,300 422,380 0
26/10/2007
14.43
 231,500 14.43 14.43 14.31 181,060 65,000 0
25/10/2007
14.43
 182,020 14.54 14.54 14.20 67,600 81,220 0
24/10/2007
14.54
 304,920 14.20 14.54 14.20 211,250 91,700 0
23/10/2007
14.20
 220,490 14.31 14.31 14.09 104,310 22,180 0
22/10/2007
14.31
 119,100 14.54 14.54 14.20 90,500 300 0
19/10/2007
14.54
 159,460 14.31 14.54 13.97 67,480 52,940 0
18/10/2007
14.31
 132,750 14.54 14.54 14.31 31,270 42,020 0
17/10/2007
14.54
 175,870 14.77 14.77 14.43 42,000 0 0
16/10/2007
14.77
 215,110 14.66 14.77 14.54 73,670 21,240 0
15/10/2007
14.66
 147,690 14.88 14.88 14.66 61,410 0 0
12/10/2007
14.88
 163,450 14.88 15.00 14.77 99,490 37,140 0
11/10/2007
14.88
 100,590 15.11 15.11 14.77 48,750 27,350 0
10/10/2007
15.11
 324,870 15.11 15.22 15.00 223,570 63,680 0
09/10/2007
15.11
 169,550 15.11 15.22 14.77 68,580 1,100 0
08/10/2007
15.11
 244,650 14.88 15.11 14.66 186,120 13,640 0
05/10/2007
14.88
 293,810 14.31 14.88 14.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |