CTCP Nhiệt điện Phả Lại (ppc)

10.05
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
(2025-11-05) 		0.19 1.88% 5,834,600 -9,300 -0.1
9.86
10.15
10.05
2 tháng
(2025-10-06) 		-0.05 -0.52% 12,473,400 -75,000 -0.8
9.63
10.15
10.05
3 tháng
(2025-09-08) 		-0.29 -2.81% 19,924,000 -265,000 -2.8
9.63
10.39
10.05
6 tháng
(2025-06-09) 		-1.15 -10.25% 70,842,900 -13,631,000 -150.1
9.63
11.25
10.05
12 tháng
(2024-12-10) 		-0.72 -6.66% 122,405,300 -16,625,008 -182.6
9.63
12.20
10.05
24 tháng
(2023-12-18) 		-1.16 -10.32% 221,859,600 -25,743,440 -302.7
9.63
15.07
10.05
36 tháng
(2022-12-21) 		1.03 11.43% 268,264,000 -26,871,242 -318.2
9.02
15.07
10.05
60 tháng
(2020-12-31) 		-3.86 -27.77% 401,339,460 -34,401,857 -482.2
8.15
17.79
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
10.80
 157,600 10.69 10.84 10.62 10,000 9,600 0.0
17/02/2023
10.69
 39,200 10.62 10.76 10.62 3,200 0 0.0
16/02/2023
10.62
 84,200 10.66 10.80 10.62 0 0 -0.0
15/02/2023
10.66
 46,200 10.51 10.66 10.44 0 1,300 -0.0
14/02/2023
10.51
 58,600 10.47 10.73 10.47 700 0 0.0
13/02/2023
10.47
 101,700 10.84 10.84 10.33 100 13,500 -0.2
10/02/2023
10.84
 174,100 10.84 10.84 10.69 22,100 0 0.3
09/02/2023
10.84
 123,500 10.69 10.95 10.73 0 57,400 -0.9
08/02/2023
10.69
 91,000 10.84 10.91 10.66 14,000 2,600 0.2
07/02/2023
10.84
 241,400 10.69 10.95 10.76 1,100 37,000 -0.5
06/02/2023
10.69
 105,200 10.40 10.69 10.33 3,600 1,600 0.0
03/02/2023
10.40
 36,000 10.36 10.40 10.29 5,500 0 0.1
02/02/2023
10.36
 75,000 10.44 10.47 10.33 8,900 700 0.1
01/02/2023
10.44
 75,700 10.44 10.47 10.36 200 13,700 -0.2
31/01/2023
10.44
 64,900 10.40 10.55 10.33 3,200 0 0.0
30/01/2023
10.40
 54,000 10.36 10.44 10.33 2,900 300 0.0
27/01/2023
10.36
 92,400 10.36 10.40 10.26 5,300 19,000 -0.2
19/01/2023
10.36
 57,100 10.26 10.36 10.26 4,600 0 0.1
18/01/2023
10.26
 102,500 10.18 10.33 10.15 11,900 100 0.2
17/01/2023
10.18
 69,100 10.04 10.26 10.04 500 2,000 -0.0
16/01/2023
10.04
 44,800 10.18 10.33 10.00 400 10,100 -0.1
13/01/2023
10.18
 67,200 10.00 10.33 10.11 0 0 0.1
12/01/2023
10.00
 88,200 9.93 10.18 9.93 10,000 6,100 0.1
11/01/2023
9.93
 72,600 9.89 10.04 9.89 9,100 2,800 0.1
10/01/2023
9.89
 55,700 9.89 10.04 9.78 17,400 1,000 0.2
09/01/2023
9.89
 56,000 9.89 10.04 9.86 2,700 0 0.0
06/01/2023
9.89
 56,000 9.89 10.15 9.78 1,100 0 0.0
05/01/2023
9.89
 130,600 9.53 10.04 9.56 4,100 4,200 -0.0
04/01/2023
9.53
 112,200 9.53 9.64 9.46 7,800 40,000 -0.4
03/01/2023
9.53
 60,600 9.20 9.53 9.20 200 0 0.0
30/12/2022
9.20
 14,900 9.20 9.31 9.16 3,300 4,400 -0.0
29/12/2022
9.20
 46,500 9.24 9.38 9.16 5,500 17,600 -0.2
28/12/2022
9.24
 15,700 9.20 9.35 9.16 6,000 1,200 0.1
27/12/2022
9.20
 29,300 9.24 9.27 9.09 8,800 3,000 0.1
26/12/2022
9.24
 59,800 9.27 9.31 9.13 37,200 8,800 0.4
23/12/2022
9.27
 54,300 9.20 9.38 9.20 3,500 18,880 -0.2
22/12/2022
9.20
 58,900 9.02 9.31 9.02 31,200 9,000 0.3
21/12/2022
9.02
 142,800 9.09 9.09 8.95 500 99,600 -1.2
20/12/2022
9.09
 113,400 9.46 9.46 8.80 0 63,010 -0.8
19/12/2022
9.46
 65,700 9.46 9.64 9.35 300 37,600 -0.5
16/12/2022
9.46
 240,000 9.78 9.78 9.42 1,400 222,900 -2.9
15/12/2022
9.78
 59,300 9.78 9.82 9.71 5,100 25,530 -0.3
14/12/2022
9.78
 28,300 9.71 9.86 9.64 400 9,800 -0.1
13/12/2022
9.71
 60,600 9.75 9.78 9.60 100 11,500 -0.2
12/12/2022
9.75
 89,700 9.64 9.86 9.60 12,200 5,900 0.1
09/12/2022
9.64
 73,700 9.67 9.75 9.49 0 7,100 -0.1
08/12/2022
9.67
 70,300 9.60 9.82 9.60 2,900 0 0.0
07/12/2022
9.60
 92,000 9.75 9.75 9.49 10,700 5 0.1
06/12/2022
9.75
 232,800 9.86 9.96 9.75 75,100 5,300 0.9
05/12/2022
9.86
 140,100 9.71 10.00 9.78 15,100 8 0.2
02/12/2022
9.71
 114,000 9.64 9.71 9.46 6,900 9,000 -0.0
01/12/2022
9.64
 173,000 9.67 9.86 9.31 17,000 50,040 -0.4
30/11/2022
9.67
 75,500 9.67 9.86 9.60 6,000 500 0.1
29/11/2022
9.67
 80,000 9.27 9.75 9.27 16,000 1,400 0.2
28/11/2022
9.27
 134,600 9.02 9.38 9.06 8,200 10,000 -0.0
25/11/2022
9.02
 47,100 9.02 9.13 8.95 4,500 17,500 -0.2
24/11/2022
9.02
 102,200 8.91 9.06 8.66 9,100 41,900 -0.4
23/11/2022
8.91
 11,800 9.02 9.09 8.87 2,800 0 0.0
22/11/2022
9.02
 141,300 9.02 9.24 8.87 3,800 10,100 -0.1
21/11/2022
9.02
 59,000 9.02 9.35 8.91 11,900 3,000 0.1
18/11/2022
9.02
 66,800 8.84 9.06 8.66 6,100 4,000 0.0
17/11/2022
8.84
 126,200 8.55 8.98 8.36 8,700 82,000 -0.9
16/11/2022
8.55
 160,900 8.15 8.58 7.64 10,300 33,990 -0.3
15/11/2022
8.15
 140,600 8.69 8.73 8.11 16,700 17,100 -0.0
14/11/2022
8.69
 81,300 8.91 8.91 8.47 2,200 15,000 -0.2
11/11/2022
8.91
 85,100 8.84 9.02 8.84 13,300 24,000 -0.1
10/11/2022
8.84
 100,600 9.49 9.49 8.84 4,800 36,800 -0.4
09/11/2022
9.49
 39,000 9.38 9.71 9.42 0 21,600 -0.3
08/11/2022
9.38
 49,000 9.71 10.33 9.24 17,700 18,500 -0.0
07/11/2022
9.71
 72,200 10.15 10.15 9.71 4,100 18,200 -0.2
04/11/2022
10.15
 75,000 10.22 10.22 10.00 5,400 24,900 -0.3
03/11/2022
10.22
 98,100 10.47 10.51 10.22 4,200 15,000 -0.2
02/11/2022
10.47
 91,400 10.69 10.73 10.47 2,200 15,000 -0.2
01/11/2022
10.69
 73,000 10.91 11.09 10.69 2,100 16,000 -0.2
31/10/2022
10.91
 52,200 11.24 11.24 10.91 3,300 28,900 -0.4
28/10/2022
11.24
 147,000 11.46 11.46 11.24 20,300 60,000 -0.6
27/10/2022
11.46
 103,400 10.80 11.46 10.76 2,300 36,400 -0.5
26/10/2022
10.80
 55,300 10.76 10.91 10.58 5,600 20,500 -0.2
25/10/2022
10.76
 78,300 10.76 10.91 10.47 12,300 20,900 -0.1
24/10/2022
10.76
 61,100 10.98 10.98 10.58 4,500 15,600 -0.2
21/10/2022
10.98
 108,200 11.24 11.46 10.80 1,900 35,000 -0.5
20/10/2022
11.24
 51,300 11.24 11.42 11.20 8,100 15,000 -0.1
19/10/2022
11.24
 69,700 11.13 11.38 11.06 4,100 31,800 -0.4
18/10/2022
11.13
 50,000 10.98 11.24 11.02 0 15,000 -0.2
17/10/2022
10.98
 54,400 11.06 11.09 10.91 300 28,000 -0.4
14/10/2022
11.06
 74,400 11.02 11.20 10.95 17,000 28,442 -0.2
13/10/2022
11.02
 57,300 11.09 11.09 10.91 0 22,101 -0.3
12/10/2022
11.09
 189,500 11.09 11.13 10.87 5,300 59,932 -0.8
11/10/2022
11.09
 140,300 11.46 11.46 11.06 27,800 18,130 0.1
10/10/2022
11.46
 95,500 11.49 11.49 11.20 3,200 24,700 -0.3
07/10/2022
11.49
 116,900 11.96 11.96 11.42 1,100 0 0.0
06/10/2022
11.96
 41,100 12.07 12.15 11.78 0 300 -0.0
05/10/2022
12.07
 52,400 11.56 12.15 11.64 0 18,600 -0.3
04/10/2022
11.56
 277,800 11.67 11.71 11.49 500 105,800 -1.7
03/10/2022
11.67
 80,200 12.00 12.00 11.64 300 59,200 -0.9
30/09/2022
12.00
 524,500 12.11 12.33 11.78 8,500 119,600 -1.8
29/09/2022
12.11
 64,500 12.26 12.33 12.07 5,000 16,300 -0.2
28/09/2022
12.26
 264,700 12.33 12.36 12.26 0 13,200 -0.2
27/09/2022
12.33
 73,700 12.36 12.47 12.29 400 27,200 -0.5
26/09/2022
12.36
 112,700 12.58 12.58 12.36 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |