CTCP Nhiệt điện Phả Lại (ppc)

9.90
-0.06
(-0.60%)
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
(2026-04-01) 		-0.50 -4.81% 8,479,800 -166,680 0
9.90
10.40
9.90
2 tháng
(2026-03-02) 		-0.40 -3.88% 29,920,700 -114,280 -1.4
9.65
11.15
9.90
3 tháng
(2026-02-02) 		-0.07 -0.70% 33,638,500 -10,080 -0.3
9.65
11.15
9.90
6 tháng
(2025-11-03) 		0.04 0.36% 48,670,900 71,320 0.5
9.65
11.15
9.90
12 tháng
(2025-05-06) 		-2.30 -18.85% 129,906,600 -16,427,484 -176.6
9.63
12.20
9.90
24 tháng
(2024-05-13) 		-4.33 -30.42% 242,188,500 -23,370,057 -270.2
9.63
15.07
9.90
36 tháng
(2023-05-17) 		-0.94 -8.65% 296,029,100 -26,872,611 -319.0
9.56
15.07
9.90
60 tháng
(2021-05-27) 		-4.93 -33.24% 394,800,500 -32,137,707 -423.7
8.15
17.79
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
11.56
 75,700 11.67 11.67 11.56 0 1,300 -0.0
06/07/2023
11.67
 246,700 11.64 11.78 11.56 2,200 6,900 -0.1
05/07/2023
11.64
 110,800 11.64 11.75 11.64 0 0 0
04/07/2023
11.64
 147,800 11.67 11.67 11.56 1,000 0 0.0
03/07/2023
11.67
 130,100 11.56 11.67 11.56 3,400 12,700 -0.1
30/06/2023
11.56
 77,100 11.60 11.71 11.53 4,400 0 0.1
29/06/2023
11.60
 196,300 11.71 11.78 11.56 6,500 0 0.1
28/06/2023
11.71
 90,200 11.71 11.78 11.64 11,800 1,500 0.2
27/06/2023
11.71
 152,500 11.64 11.82 11.56 28,900 0 0.5
26/06/2023
11.64
 256,300 11.86 11.86 11.53 5,800 400 0.1
23/06/2023
11.86
 185,400 11.96 12.11 11.82 8,500 300 0.1
22/06/2023
11.96
 262,600 11.78 12.00 11.78 16,800 4,400 0.2
21/06/2023
11.78
 136,000 11.82 12.00 11.78 400 9,300 -0.1
20/06/2023
11.82
 128,500 11.60 11.82 11.60 6,400 0 0.1
19/06/2023
11.60
 320,500 11.93 11.93 11.49 13,100 0 0.2
16/06/2023
11.93
 394,800 12.07 12.07 11.89 1,500 0 0.0
15/06/2023
12.07
 159,200 12.22 12.29 12.00 6,100 500 0.1
14/06/2023
12.22
 289,100 12.22 12.33 12.00 1,600 6,600 -0.1
13/06/2023
12.22
 266,800 12.58 12.73 12.22 0 3,500 -0.1
12/06/2023
12.58
 534,800 12.18 12.80 12.26 2,500 7,600 -0.1
09/06/2023
12.18
 446,500 11.82 12.22 11.86 7,100 0 0.1
08/06/2023
11.82
 538,000 11.93 12.29 11.82 10,400 5,200 0.1
07/06/2023
11.93
 531,600 11.93 12.07 11.82 9,600 5,000 0.1
06/06/2023
11.93
 292,600 11.93 12.11 11.89 46,400 2,500 0.7
05/06/2023
11.93
 867,400 11.38 11.96 11.49 7,000 3,000 0.1
02/06/2023
11.38
 288,700 11.31 11.38 11.27 0 400 -0.0
01/06/2023
11.31
 112,000 11.27 11.35 11.16 800 1,100 -0.0
31/05/2023
11.27
 355,500 11.24 11.49 11.20 9,000 800 0.1
30/05/2023
11.24
 143,500 11.16 11.31 11.16 2,200 5,000 -0.0
29/05/2023
11.16
 142,200 11.16 11.16 11.09 11,500 29,800 -0.3
26/05/2023
11.16
 108,000 11.20 11.27 11.09 7,800 16,100 -0.1
25/05/2023
11.20
 115,100 11.20 11.20 11.09 10,800 28,100 -0.3
24/05/2023
11.20
 146,400 11.27 11.35 11.20 12,300 5,100 0.1
23/05/2023
11.27
 96,100 11.35 11.42 11.24 7,900 0 0.1
22/05/2023
11.35
 320,100 11.13 11.38 11.16 0 2,200 -0.0
19/05/2023
11.13
 174,600 10.95 11.27 11.02 0 700 -0.0
18/05/2023
10.95
 70,100 10.84 11.02 10.91 0 0 0
17/05/2023
10.84
 300,400 11.20 11.20 10.84 19,000 13,400 0.1
16/05/2023
11.20
 143,700 11.24 11.35 11.16 0 1,300 -0.0
15/05/2023
11.24
 183,000 11.27 11.27 11.24 2,500 100 0.0
12/05/2023
11.27
 135,500 11.27 11.31 11.24 10,500 1,000 0.1
11/05/2023
11.27
 104,700 11.24 11.35 11.24 300 0 0.0
10/05/2023
11.24
 179,000 11.35 11.35 11.20 14,900 0 0.2
09/05/2023
11.35
 188,200 11.42 11.49 11.24 1,900 3,000 -0.0
08/05/2023
11.42
 373,400 11.20 11.53 11.16 0 119,100 -1.8
05/05/2023
11.20
 156,200 11.31 11.31 11.13 0 15,900 -0.2
04/05/2023
11.31
 312,100 11.13 11.42 11.06 0 27,200 -0.4
28/04/2023
11.13
 320,100 11.06 11.31 11.06 9,700 15,000 -0.1
27/04/2023
11.06
 227,900 10.91 11.20 10.98 0 11,600 -0.2
26/04/2023
10.91
 106,800 10.91 10.91 10.80 1,000 20,000 -0.3
25/04/2023
10.91
 130,200 10.95 11.06 10.80 2,300 15,000 -0.2
24/04/2023
10.95
 161,800 10.58 10.95 10.58 200 2,100 -0.0
21/04/2023
10.58
 130,900 10.66 10.69 10.55 0 0 -0.0
20/04/2023
10.66
 65,400 10.66 10.73 10.58 500 1,500 -0.0
19/04/2023
10.66
 98,200 10.58 10.76 10.55 200 13,100 -0.2
18/04/2023
10.58
 149,600 10.73 10.87 10.51 5,100 10,307 -0.1
17/04/2023
10.73
 105,700 10.62 10.76 10.55 2,300 10,000 -0.1
14/04/2023
10.62
 247,200 10.91 11.06 10.62 1,000 5,000 -0.1
13/04/2023
10.91
 441,800 11.20 11.38 10.91 4,500 13,000 -0.1
12/04/2023
11.20
 570,400 11.20 11.42 11.13 0 5,160 -0.1
11/04/2023
11.20
 247,300 11.02 11.27 10.80 100 940 -0.0
10/04/2023
11.02
 655,300 10.29 11.02 10.33 5,000 13,700 -0.1
07/04/2023
10.29
 85,400 10.33 10.36 10.29 100 100 0
06/04/2023
10.33
 248,400 10.36 10.44 10.33 0 50,000 -0.7
05/04/2023
10.36
 131,100 10.29 10.36 10.29 29,600 700 0.4
04/04/2023
10.29
 89,400 10.15 10.29 10.15 5,900 600 0.1
03/04/2023
10.15
 172,800 10.22 10.26 10.15 100 800 -0.0
31/03/2023
10.22
 139,300 10.29 10.33 10.22 33,500 20 0.5
30/03/2023
10.29
 239,700 10.11 10.40 10.11 0 0 0.1
29/03/2023
10.11
 117,300 10.07 10.15 10.04 6,000 0 0.1
28/03/2023
10.07
 174,200 10.18 10.22 10.04 29,500 0 0.4
27/03/2023
10.18
 135,800 10.00 10.18 9.89 2,610 0 0.0
24/03/2023
10.00
 1,066,800 10.44 10.51 9.82 21,900 0 0.3
23/03/2023
10.44
 165,300 10.22 10.51 10.22 8,000 1,200 0.1
22/03/2023
10.22
 1,199,600 10.98 11.06 10.22 32,700 400 0.5
21/03/2023
10.98
 42,800 10.95 11.02 10.95 9,000 300 0.2
20/03/2023
10.95
 123,100 10.98 11.06 10.95 37,100 1,000 0.5
17/03/2023
10.98
 108,500 10.98 10.98 10.87 31,400 27,400 0.1
16/03/2023
10.98
 28,100 11.02 11.06 10.95 39,500 0 0.6
15/03/2023
11.02
 48,000 10.87 11.06 10.91 8,200 100 0.1
14/03/2023
10.87
 227,400 11.13 11.16 10.87 14,500 1,000 0.2
13/03/2023
11.13
 155,900 11.13 11.24 11.09 53,000 8,800 0.7
10/03/2023
11.13
 72,700 11.20 11.27 10.98 29,400 300 0.4
09/03/2023
11.20
 222,800 11.24 11.31 11.02 11,700 49,000 -0.6
08/03/2023
11.24
 126,800 11.16 11.24 11.09 29,200 1,100 0.4
07/03/2023
11.16
 93,500 11.13 11.31 11.13 18,000 2,300 0.2
06/03/2023
11.13
 82,500 11.24 11.31 11.09 11,000 4,500 0.1
03/03/2023
11.24
 82,900 11.27 11.35 11.13 13,300 0 0.2
02/03/2023
11.27
 302,400 10.84 11.35 10.76 39,200 300 0.6
01/03/2023
10.84
 37,200 10.76 10.84 10.69 23,386 600 0.3
28/02/2023
10.76
 28,600 10.69 10.76 10.69 5,000 8,000 -0.0
27/02/2023
10.69
 65,200 10.69 10.80 10.62 18,500 7,000 0.2
24/02/2023
10.69
 30,600 10.73 10.87 10.69 15,700 3,500 0.2
23/02/2023
10.73
 70,200 10.73 10.91 10.69 19,100 600 0.3
22/02/2023
10.73
 92,900 10.91 10.91 10.69 17,900 5,800 0.2
21/02/2023
10.91
 126,200 10.80 10.98 10.80 11,100 2,300 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |