CTCP Nhiệt điện Phả Lại (ppc)

11.15
-0.05
(-0.45%)

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
(2025-06-25)
-0.45 -3.86% 15,280,000 -2,551,900 -26.1
11.15
11.65
11.15
2 tháng
(2025-05-26)
-0.65 -5.49% 24,923,300 -5,622,700 -62.5
11.15
12.10
11.15
3 tháng
(2025-04-28)
-0.45 -3.86% 38,664,500 -6,094,504 -65.1
11.15
12.80
11.15
6 tháng
(2025-02-03)
-0.10 -0.88% 65,020,100 -5,914,482 -63.4
10.55
12.80
11.15
12 tháng
(2024-07-30)
-1.58 -12.38% 94,287,300 -12,272,048 -140.6
10.55
12.80
11.15
24 tháng
(2023-08-07)
-0.42 -3.61% 183,015,200 -17,128,431 -209.6
10.03
15.82
11.15
36 tháng
(2022-08-10)
-2.27 -16.85% 226,626,200 -18,686,227 -233.4
8.55
15.82
11.15
60 tháng
(2020-08-20)
-2.45 -17.97% 372,134,950 -27,862,737 -447.1
8.55
18.66
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
11.15
1,654,000 11.20 11.25 11.10 35,900 780,000 -8.3
24/07/2025
11.20
1,784,500 11.25 11.35 11.15 416,900 726,200 -3.5
23/07/2025
11.20
868,800 11.20 11.30 11.15 100 211,200 -2.4
22/07/2025
11.20
935,500 11.30 11.30 11.10 1,100 76,400 -0.8
21/07/2025
11.30
800,200 11.30 11.35 11.20 200 223,300 -2.5
18/07/2025
11.30
886,500 11.45 11.45 11.25 1,400 183,200 -2.1
17/07/2025
11.40
1,953,400 11.45 11.50 11.35 19,100 194,700 -2.0
16/07/2025
11.60
352,900 11.60 11.65 11.55 16,800 105,000 -1.0
15/07/2025
11.55
445,500 11.60 11.65 11.55 35,500 147,100 -1.3
14/07/2025
11.60
839,200 11.50 11.75 11.45 89,000 165,100 -0.9
11/07/2025
11.45
411,900 11.50 11.50 11.35 17,900 138,900 0
10/07/2025
11.40
565,800 11.45 11.55 11.40 76,100 100,000 0
09/07/2025
11.45
621,900 11.55 11.60 11.40 2,900 114,200 0
08/07/2025
11.50
629,400 11.35 11.60 11.35 103,900 107,700 -0.0
07/07/2025
11.35
612,400 11.35 11.40 11.30 21,500 103,500 -0.9
04/07/2025
11.30
432,000 11.30 11.40 11.25 5,300 2,500 0.0
03/07/2025
11.30
538,400 11.40 11.45 11.30 35,700 185,000 -1.7
02/07/2025
11.40
453,800 11.40 11.45 11.25 1,200 100,600 -1.1
01/07/2025
11.35
644,500 11.50 11.55 11.30 24,100 145,700 -1.4
30/06/2025
11.50
532,900 11.65 11.65 11.45 53,300 131,400 -0.9
27/06/2025
11.55
392,100 11.70 11.70 11.55 70,700 139,700 -0.8
26/06/2025
11.60
319,700 11.65 11.65 11.55 1,000 140,500 -1.6
25/06/2025
11.65
258,700 11.70 11.75 11.65 10,700 114,400 -1.2
24/06/2025
11.70
428,800 11.65 11.80 11.60 25,500 228,500 -2.4
23/06/2025
11.65
258,300 11.65 11.65 11.55 100 20,100 -0.2
20/06/2025
11.65
286,400 11.65 11.70 11.60 6,100 146,400 -1.6
19/06/2025
11.65
343,100 11.70 11.70 11.60 11,600 129,700 -1.4
18/06/2025
11.65
404,300 11.70 11.75 11.65 6,000 122,700 -1.4
17/06/2025
11.70
275,200 11.80 11.80 11.70 100 100,000 -1.2
16/06/2025
11.70
294,500 11.60 11.70 11.60 4,000 100,100 -1.1
13/06/2025
11.60
544,400 11.70 11.75 11.55 17,400 146,100 -1.5
12/06/2025
11.70
317,800 11.75 11.85 11.70 4,000 130,700 -1.5
11/06/2025
11.75
293,100 11.80 11.85 11.75 0 137,300 -1.6
10/06/2025
11.80
337,700 11.75 11.85 11.75 67,400 172,700 -1.2
09/06/2025
11.75
402,600 11.90 11.90 11.70 8,800 171,200 -1.9
06/06/2025
11.80
486,700 11.85 11.95 11.80 6,000 198,600 -2.3
05/06/2025
11.90
566,400 12.10 12.15 11.90 17,600 161,000 -1.7
04/06/2025
12.10
370,900 12.10 12.25 12.05 900 154,100 -1.9
03/06/2025
12.10
702,500 12.40 12.40 12 24,000 282,100 -3.1
02/06/2025
12.10
799,700 11.80 12.50 11.75 37,700 192,500 -1.9
30/05/2025
11.80
595,200 11.95 11.95 11.80 1,700 310,700 -3.7
29/05/2025
11.95
535,500 11.90 12 11.80 23,200 156,700 -1.6
28/05/2025
11.90
381,200 12.10 12.15 11.85 61,800 132,500 -0.8
27/05/2025
11.95
476,600 11.90 12.05 11.85 68,000 178,600 -1.3
26/05/2025
11.85
542,400 11.85 11.85 11.65 67,900 158,300 -1.1
23/05/2025
11.75
493,500 11.90 11.95 11.70 3,400 180,100 -2.1
22/05/2025
11.80
695,500 11.90 12 11.75 23,501 135,605 0
21/05/2025
11.85
1,676,800 12.20 12.30 11.75 59,900 411,500 -4.2
20/05/2025
12.15
550,300 12.25 12.35 12.10 27,300 131,400 -1.3
19/05/2025
12.25
541,300 12.50 12.55 12.25 22,400 181,200 0
16/05/2025
12.50
856,300 12.20 12.65 12.20 134,600 88,700 0
15/05/2025
12.30
468,200 12.35 12.35 12.15 19,800 106,400 0
14/05/2025
12.35
596,300 12.50 12.50 12.20 19,700 89,000 0
13/05/2025
12.35
817,100 12.70 12.70 12.20 22,800 147,900 0
12/05/2025
12.65
836,000 12.80 13.10 12.60 600 203,800 0
09/05/2025
12.55
473,200 12.70 12.70 12.50 81,900 90,600 0
08/05/2025
12.60
675,600 12.75 12.75 12.50 143,700 146,400 0
07/05/2025
12.60
949,300 12.80 13.15 12.55 117,200 146,300 0
06/05/2025
12.80
1,628,800 12.85 12.95 12.65 257,800 121,000 0
05/05/2025
12.50
1,665,400 11.70 12.50 11.70 440,900 98,400 0
29/04/2025
11.70
360,900 11.65 11.75 11.65 194,800 54,700 1.6
28/04/2025
11.65
456,700 11.50 11.65 11.45 341,100 50,200 3.4
25/04/2025
11.50
378,100 11.50 11.55 11.45 189,900 69,600 1.4
24/04/2025
11.50
248,600 11.55 11.60 11.45 154,900 70,300 1.0
23/04/2025
11.50
304,200 11.40 11.50 11.40 135,800 58,700 0.9
22/04/2025
11.35
741,900 11.60 11.60 10.95 238,400 149,660 1.0
21/04/2025
11.60
321,100 11.60 11.65 11.55 125,500 81,800 0.5
18/04/2025
11.65
301,500 11.65 11.70 11.60 60,800 21,700 0.5
17/04/2025
11.65
449,900 11.60 11.70 11.55 202,300 73,200 1.5
16/04/2025
11.60
630,700 11.50 11.70 11.50 292,600 70,400 2.6
15/04/2025
11.50
519,100 11.60 11.65 11.40 264,100 86,200 2.1
14/04/2025
11.55
507,200 11.40 11.60 11.35 252,448 86,700 1.9
11/04/2025
11.40
1,086,700 11.50 11.50 11 507,284 390,000 1.4
10/04/2025
11.50
834,600 11.50 11.50 11.45 98,000 167,100 -0.8
09/04/2025
10.75
559,000 10.45 10.80 10.35 170,896 70,400 1.1
08/04/2025
10.55
1,190,900 11.05 11.05 10.30 420,780 76,100 3.7
04/04/2025
11.05
685,000 10.65 11.40 10.40 47,800 81,200 -0.4
03/04/2025
10.95
1,248,700 11.25 11.50 10.90 34,700 110,600 -0.8
02/04/2025
11.70
402,300 11.70 11.85 11.60 37,100 63,200 -0.3
01/04/2025
11.60
168,200 11.60 11.70 11.60 19,000 11,300 0.1
31/03/2025
11.60
522,900 11.65 11.65 11.50 41,200 130,600 -1.0
28/03/2025
11.65
314,700 11.80 11.80 11.60 20,500 61,600 -0.5
27/03/2025
11.70
312,800 11.75 11.80 11.65 34,800 46,200 -0.1
26/03/2025
11.75
326,900 12 12 11.75 15,500 93,500 -0.9
25/03/2025
11.90
830,600 11.80 11.95 11.75 0 0 0
24/03/2025
11.80
258,700 11.70 11.80 11.65 18,600 59,500 -0.5
21/03/2025
11.70
305,200 11.90 11.90 11.65 0 0 0
20/03/2025
11.85
470,500 11.65 11.90 11.65 30,100 49,645 -0.2
19/03/2025
11.65
227,600 11.65 11.80 11.65 45,200 45,300 -0.0
18/03/2025
11.65
465,500 11.70 11.80 11.60 27,500 49,900 -0.3
17/03/2025
11.60
317,500 11.55 11.60 11.50 1,300 55,450 -0.6
14/03/2025
11.55
255,600 11.60 11.70 11.50 6,500 50,200 -0.5
13/03/2025
11.60
489,300 11.75 11.90 11.60 15,900 40,900 -0.3
12/03/2025
11.70
364,700 11.55 11.70 11.55 67,900 48,100 0.2
11/03/2025
11.55
236,600 11.45 11.65 11.40 25,000 59,250 -0.4
10/03/2025
11.45
386,100 11.50 11.60 11.45 6,300 106,300 -1.2
07/03/2025
11.55
331,600 11.60 11.60 11.45 18,900 45,700 -0.3
06/03/2025
11.55
112,100 11.55 11.65 11.50 9,000 54,100 -0.5
05/03/2025
11.55
243,000 11.50 11.65 11.50 1,700 74,000 -0.8
04/03/2025
11.55
326,200 11.65 11.65 11.50 12,800 56,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |