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)
05/08/2024
11.16
 545,900 11.96 11.96 11.16 9,200 117,900 -1.4
02/08/2024
11.96
 413,600 11.69 12.09 11.56 70,800 81,400 -0.1
01/08/2024
11.87
 385,200 12.09 12.23 11.87 24,800 132,900 -1.5
31/07/2024
12.09
 297,800 12.32 12.32 12.09 18,100 66,200 -0.7
30/07/2024
12.18
 369,800 12.41 12.41 12.14 22,200 30,300 -0.1
29/07/2024
12.36
 249,400 12.18 12.41 12.18 22,200 30,300 -0.1
26/07/2024
12.14
 283,100 12.27 12.27 12.14 27,200 127,400 -1.4
25/07/2024
12.23
 250,600 12.01 12.27 12.01 12,400 53,500 -0.6
24/07/2024
12.18
 749,900 12.09 12.23 12.01 100,600 159,900 -0.8
23/07/2024
12.23
 389,400 12.45 12.63 12.18 0 55,200 -0.8
22/07/2024
12.41
 573,100 12.67 12.67 12.41 50,500 77,900 -0.4
19/07/2024
12.58
 686,600 12.89 12.89 12.58 11,400 94,300 -1.2
18/07/2024
12.89
 464,700 12.89 12.98 12.81 31,000 52,000 -0.3
17/07/2024
12.89
 2,059,500 13.43 13.52 12.67 193,500 158,300 0.5
16/07/2024
13.61
 770,200 13.74 13.83 13.61 65,200 89,300 -0.4
15/07/2024
13.74
 614,700 13.65 13.83 13.65 105,700 80,900 0.4
12/07/2024
13.65
 787,000 13.78 13.78 13.61 4,500 113,700 -1.7
11/07/2024
13.74
 732,000 13.87 13.92 13.65 5,000 107,100 -1.6
10/07/2024
13.83
 707,800 14.05 14.09 13.83 4,200 104,800 -1.6
09/07/2024
14.05
 2,303,800 13.69 14.18 13.69 205,000 97,300 1.7
08/07/2024
13.65
 1,112,700 13.74 13.78 13.65 32,700 98,000 -1.0
05/07/2024
13.74
 504,600 13.83 13.92 13.69 2,400 138,000 -2.1
04/07/2024
13.83
 482,300 13.87 13.92 13.74 12,800 139,100 -2.0
03/07/2024
13.87
 856,800 13.78 13.87 13.65 6,900 176,800 -2.6
02/07/2024
13.78
 1,351,500 13.83 13.96 13.61 46,500 328,600 -4.4
01/07/2024
13.83
 2,371,900 14.49 14.49 13.69 67,500 309,700 -3.8
28/06/2024
14.41
 1,551,800 15.12 15.12 14.23 224,500 54,800 2.8
27/06/2024
15.07
 1,311,200 15.12 15.43 14.94 77,600 167,600 -1.6
26/06/2024
14.98
 5,619,700 14.01 14.98 13.96 754,700 102,800 10.8
25/06/2024
14.01
 569,000 13.83 14.01 13.65 123,800 95,600 0.4
24/06/2024
13.83
 1,216,100 14.23 14.27 13.69 89,000 88,200 0.0
21/06/2024
14.05
 565,800 13.74 14.18 13.74 139,600 70,500 1.1
20/06/2024
13.96
 575,800 14.09 14.09 13.78 56,000 50,800 0.1
19/06/2024
14.05
 544,300 13.96 14.09 13.87 42,400 50,400 -0.1
18/06/2024
13.96
 838,400 13.69 14.05 13.69 117,600 61,200 0.9
17/06/2024
13.65
 583,100 13.87 13.87 13.65 11,700 106,400 -1.5
14/06/2024
13.78
 705,000 14.18 14.23 13.78 6,700 137,900 -2.1
13/06/2024
14.18
 744,000 14.05 14.41 13.83 6,800 147,200 -2.2
12/06/2024
13.92
 423,000 13.96 14.05 13.83 26,800 61,000 -0.5
11/06/2024
13.96
 713,200 14.14 14.14 13.78 8,300 128,100 -1.9
10/06/2024
14.05
 1,050,600 13.92 14.14 13.74 240,100 70,529 2.6
07/06/2024
13.92
 1,164,300 14.41 14.41 13.92 78,700 50,000 0.5
06/06/2024
14.23
 441,900 14.45 14.63 14.14 30,800 80,000 -0.8
05/06/2024
14.49
 783,600 14.67 14.85 14.41 93,300 56,900 0.6
04/06/2024
14.54
 837,300 14.67 14.81 14.45 12,600 66,300 -0.9
03/06/2024
14.63
 981,700 14.98 14.98 14.63 74,600 2,300 1.2
31/05/2024
14.67
 1,941,800 14.27 15.21 14.18 2,700 163,900 -2.7
30/05/2024
14.27
 1,212,000 13.78 14.27 13.69 68,800 87,100 -0.3
29/05/2024
13.96
 736,400 14.09 14.14 13.87 35,600 55,700 -0.3
28/05/2024
14.09
 505,500 14.23 14.23 13.92 60,600 56,200 0.1
27/05/2024
14.05
 940,700 13.56 14.05 13.47 140,500 58,600 1.3
24/05/2024
13.47
 1,445,400 14.14 14.23 13.47 2,500 69,000 -1.0
23/05/2024
14.14
 971,100 13.74 14.18 13.65 72,100 71,900 0.0
22/05/2024
13.74
 1,600,900 14.14 14.14 13.47 57,600 89,400 -0.5
21/05/2024
14.14
 420,500 14.36 14.36 14.01 26,100 6,400 0.3
20/05/2024
14.14
 659,700 14.01 14.36 14.01 33,900 75,100 -0.7
17/05/2024
14.14
 522,800 14.23 14.32 14.14 6,500 55,600 -0.8
16/05/2024
14.45
 874,100 14.32 14.58 14.18 9,600 58,000 -0.8
15/05/2024
14.27
 724,600 14.32 14.36 14.05 5,100 55,000 -0.8
14/05/2024
14.32
 582,800 14.23 14.72 14.05 16,500 85,900 -1.1
13/05/2024
14.23
 1,516,400 14.23 14.45 13.87 10,000 81,000 -1.1
10/05/2024
14.14
 1,201,900 13.52 14.23 13.29 56,700 60,700 -0.1
09/05/2024
13.52
 952,600 13.87 14.05 13.47 2,900 58,300 -0.9
08/05/2024
13.78
 1,798,200 13.34 14.23 13.25 24,000 176,200 -2.3
07/05/2024
13.52
 785,400 13.47 13.56 13.38 7,500 75,300 -1.0
06/05/2024
13.52
 861,300 13.25 13.52 12.98 6,400 54,300 -0.7
03/05/2024
13.03
 761,400 13.34 13.34 12.89 33,900 57,100 -0.3
02/05/2024
12.76
 788,000 12.09 12.76 12.05 17,100 79,500 -0.9
26/04/2024
11.96
 117,100 12.01 12.09 11.96 0 61,500 -0.8
25/04/2024
12.01
 102,200 12.01 12.09 12.01 1,200 50,100 -0.7
24/04/2024
12.01
 218,400 11.96 12.14 11.96 11,600 60,000 -0.7
23/04/2024
12.01
 173,000 12.27 12.27 11.96 9,200 50,000 -0.6
22/04/2024
12.09
 264,200 12.01 12.23 12.01 15,200 51,500 -0.5
19/04/2024
11.96
 253,800 12.09 12.14 11.92 3,400 132,400 -1.7
17/04/2024
11.96
 320,100 12.27 12.27 11.96 4,700 69,400 -0.9
16/04/2024
11.56
 181,000 11.83 11.83 11.56 1,100 68,100 -0.9
15/04/2024
11.83
 234,600 12.09 12.09 11.83 11,300 50,200 -0.5
12/04/2024
12.05
 98,400 12.01 12.09 11.96 2,000 51,100 -0.7
11/04/2024
12.01
 127,600 12.01 12.09 11.96 22,000 51,100 -0.4
10/04/2024
12.01
 113,000 12.05 12.14 12.01 0 50,000 -0.7
09/04/2024
12.09
 164,900 12.14 12.14 12.01 17,900 50,000 -0.4
08/04/2024
12.05
 147,800 12.23 12.23 12.05 1,000 0 0.0
05/04/2024
12.23
 147,500 12.23 12.27 12.18 3,800 300 0.0
04/04/2024
12.23
 241,600 12.32 12.32 12.18 500 59,300 -0.8
03/04/2024
12.18
 371,100 12.23 12.32 12.18 4,800 107,600 -1.4
02/04/2024
12.23
 103,600 12.14 12.27 12.09 21,400 0 0.3
01/04/2024
12.09
 157,900 12.18 12.18 12.05 13,000 59,400 -0.6
29/03/2024
12.14
 87,600 12.09 12.27 12.09 1,000 8,600 -0.1
28/03/2024
12.05
 151,800 12.14 12.18 12.01 0 50,000 -0.7
27/03/2024
12.14
 80,400 12.23 12.23 12.09 0 50,100 -0.7
26/03/2024
12.14
 65,000 12.23 12.23 12.09 0 50,200 -0.7
25/03/2024
12.23
 199,400 12.36 12.36 12.09 62,600 68,200 -0.1
22/03/2024
12.05
 124,800 12.05 12.14 12.05 0 68,000 -0.9
21/03/2024
12.05
 126,900 12.09 12.09 12.01 0 50,000 -0.7
20/03/2024
12.01
 81,700 11.96 12.05 11.96 0 50,000 -0.7
19/03/2024
11.96
 147,100 12.05 12.05 11.96 2,500 51,300 -0.7
18/03/2024
12.01
 201,000 12.14 12.18 11.87 26,500 52,700 -0.4
15/03/2024
12.18
 104,400 12.18 12.18 12.05 200 29,300 -0.4
14/03/2024
12.18
 95,600 12.23 12.23 12.14 100 15,600 -0.2
13/03/2024
12.23
 162,300 12.23 12.23 12.05 2,000 94,300 -1.3

Chính sách bảo mật | Điều khoản sử dụng |