CTCP Nhiệt điện Phả Lại (ppc)

9.67
-0.02
(-0.21%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |