CTCP Nhiệt điện Phả Lại (ppc)

8.82
-0.02
(-0.23%)
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
(2026-07-01) 		-0.73 -7.63% 2,978,200 -14,775 0
8.82
9.57
8.82
2 tháng
(2026-06-01) 		-0.94 -9.61% 5,189,500 -92,977 0
8.82
9.80
8.82
3 tháng
(2026-05-04) 		-1.08 -10.89% 8,785,200 -306,629 0
8.82
9.95
8.82
6 tháng
(2026-02-02) 		-1.13 -11.33% 42,074,800 -368,609 -0.3
8.82
11.15
8.82
12 tháng
(2025-08-05) 		-1.64 -15.68% 94,196,000 -7,883,909 -83.9
8.82
11.15
8.82
24 tháng
(2024-08-12) 		-2.85 -24.40% 193,425,500 -21,855,557 -242.7
8.82
12.20
8.82
36 tháng
(2023-08-16) 		-1.94 -17.97% 283,439,200 -26,923,840 -314.3
8.82
15.07
8.82
60 tháng
(2021-08-26) 		-6.35 -41.79% 387,525,400 -32,452,536 -424.2
8.15
17.79
8.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |