CTCP Nhiệt điện Phả Lại (ppc)

9.86
0.01
(0.10%)
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
(2025-11-17) 		-0.30 -2.96% 4,874,400 -88,300 -0.9
9.85
10.15
9.86
2 tháng
(2025-10-17) 		0.08 0.83% 11,227,300 -118,900 -1.2
9.63
10.15
9.86
3 tháng
(2025-09-17) 		-0.54 -5.18% 17,933,200 -134,200 -1.3
9.63
10.39
9.86
6 tháng
(2025-06-19) 		-1.25 -11.29% 69,209,900 -12,711,400 -139.3
9.63
11.15
9.86
12 tháng
(2024-12-23) 		-0.78 -7.31% 121,800,500 -16,275,483 -178.6
9.63
12.20
9.86
24 tháng
(2023-12-27) 		-1.68 -14.61% 222,019,400 -25,648,240 -301.0
9.63
15.07
9.86
36 tháng
(2023-01-03) 		0.32 3.38% 269,078,400 -26,858,262 -317.9
9.53
15.07
9.86
60 tháng
(2021-01-11) 		-5.03 -33.81% 400,288,600 -34,432,827 -482.2
8.15
17.79
9.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
12.51
 77,300 12.93 12.93 12.51 3,900 12,600 -0.2
11/05/2022
12.93
 115,700 12.61 12.97 12.61 2,800 10,700 -0.1
10/05/2022
12.61
 96,900 12.68 12.72 12.40 19,800 7,500 0.2
09/05/2022
12.68
 323,100 13.25 13.43 12.61 16,500 118,500 -1.8
06/05/2022
13.25
 42,600 13.39 13.39 13.25 3,400 4,300 -0.0
05/05/2022
13.39
 119,400 13.46 13.61 13.22 2,800 104,200 -1.9
04/05/2022
13.46
 95,100 13.46 13.53 12.76 1,100 14,100 -0.2
29/04/2022
13.46
 147,300 13.46 13.46 13.15 2,800 84,500 -1.5
28/04/2022
13.46
 74,200 13.46 13.61 13.25 4,700 0 0.1
27/04/2022
13.46
 63,600 13.46 13.46 13.39 3,100 22,000 -0.4
26/04/2022
13.46
 186,500 13.46 13.46 12.90 15,900 69,000 -1.0
25/04/2022
13.46
 202,500 14.00 14.00 13.39 3,500 18,100 -0.3
22/04/2022
14.00
 83,400 13.89 14.14 13.82 100 8,200 -0.2
21/04/2022
13.89
 180,100 14.07 14.07 13.89 12,000 40,700 -0.6
20/04/2022
14.07
 120,200 14.17 14.35 14.07 29,700 28,500 0.0
19/04/2022
14.17
 178,900 14.39 14.39 14.07 4,700 13,700 -0.2
18/04/2022
14.39
 105,100 14.77 14.77 14.35 500 22,500 -0.5
15/04/2022
14.77
 92,300 14.95 14.95 14.74 100 36,900 -0.7
14/04/2022
14.95
 189,800 15.09 15.13 14.92 4,300 163,600 -3.4
13/04/2022
15.09
 117,800 15.16 15.31 14.95 34,200 28,200 0.1
12/04/2022
15.16
 153,500 15.38 15.38 15.02 19,800 68,900 -1.0
08/04/2022
15.38
 223,200 15.52 15.52 15.31 14,500 68,300 -1.2
07/04/2022
15.52
 86,700 15.52 15.59 15.45 5,500 14,200 -0.2
06/04/2022
15.52
 184,200 15.66 15.66 15.52 2,400 12,000 -0.2
05/04/2022
15.66
 58,500 15.66 15.80 15.59 5,600 16,300 -0.2
04/04/2022
15.66
 94,500 15.52 15.80 15.52 3,400 2,500 0.0
01/04/2022
15.52
 105,000 15.59 15.59 15.48 14,200 16,700 -0.1
31/03/2022
15.59
 68,900 15.63 15.73 15.52 21,100 1,400 0.4
30/03/2022
15.63
 144,300 15.77 15.87 15.59 35,700 12,300 0.5
29/03/2022
15.77
 112,200 15.73 15.94 15.73 19,000 4,300 0.3
28/03/2022
15.73
 335,000 15.52 16.16 15.41 78,300 11,200 1.5
25/03/2022
15.52
 166,900 15.59 15.59 15.45 10,200 6,300 0.1
24/03/2022
15.59
 147,400 15.59 15.63 15.52 54,100 15,800 0.8
23/03/2022
15.59
 120,500 15.52 15.70 15.48 15,000 13,100 0.0
22/03/2022
15.52
 105,300 15.45 15.55 15.41 6,400 4,100 0.1
21/03/2022
15.45
 90,100 15.48 15.59 15.38 7,300 5,200 0.0
18/03/2022
15.48
 115,000 15.55 15.59 15.45 18,200 13,300 0.1
17/03/2022
15.55
 57,400 15.55 15.59 15.48 1,900 20,300 -0.4
16/03/2022
15.55
 47,900 15.59 15.59 15.45 0 8,900 -0.2
15/03/2022
15.59
 158,400 15.55 15.63 15.41 11,200 52,200 -0.9
14/03/2022
15.55
 94,300 15.66 15.66 15.52 10,500 13,600 -0.1
11/03/2022
15.66
 96,200 15.70 15.70 15.59 2,000 22,900 -0.5
10/03/2022
15.70
 133,500 15.70 15.80 15.55 2,300 50,300 -1.1
09/03/2022
15.70
 186,800 15.66 15.77 15.55 11,000 27,400 -0.4
08/03/2022
15.66
 253,800 15.73 15.80 15.59 13,800 134,100 -2.7
07/03/2022
15.73
 185,300 15.87 15.87 15.66 57,900 78,800 -0.5
04/03/2022
15.87
 249,500 15.70 15.94 15.59 65,500 123,900 -1.3
03/03/2022
15.70
 197,900 15.77 15.77 15.59 16,400 16,400 -0.0
02/03/2022
15.77
 116,800 15.80 15.87 15.66 28,000 16,300 0.3
01/03/2022
15.80
 121,900 15.80 15.94 15.73 18,800 13,800 0.1
28/02/2022
15.80
 124,700 15.73 15.87 15.70 6,400 6,600 -0.0
25/02/2022
15.73
 132,300 15.66 15.80 15.59 11,100 8,100 0.1
24/02/2022
15.66
 337,000 15.87 15.87 15.52 39,100 119,100 -1.8
23/02/2022
15.87
 220,400 15.91 16.05 15.87 13,600 143,600 -2.9
22/02/2022
15.91
 258,000 15.94 15.94 15.73 37,800 15,400 0.5
21/02/2022
15.94
 226,800 15.94 16.01 15.87 8,900 53,200 -1.0
18/02/2022
15.94
 77,200 16.01 16.05 15.84 17,000 0 0.4
17/02/2022
16.01
 85,600 15.84 16.09 15.84 800 5,000 -0.1
16/02/2022
15.84
 264,900 15.84 16.09 15.80 25,900 52,600 -0.6
15/02/2022
15.84
 465,100 15.87 15.94 15.66 12,700 57,100 -1.0
14/02/2022
15.87
 266,300 16.09 16.16 15.87 9,300 100,500 -2.0
11/02/2022
16.09
 350,400 16.16 16.30 15.98 13,100 15,800 -0.1
10/02/2022
16.16
 88,600 16.19 16.23 16.01 20,700 54,000 -0.8
09/02/2022
16.19
 156,400 16.12 16.58 16.01 34,800 61,000 -0.6
08/02/2022
16.12
 420,000 15.91 16.30 15.94 6,600 800 0.1
07/02/2022
15.91
 221,600 16.01 16.30 15.91 36,400 121,600 -1.9
28/01/2022
16.01
 53,800 15.73 16.01 15.73 9,100 0 0.2
27/01/2022
15.73
 44,700 15.73 15.94 15.66 1,000 11,300 -0.2
26/01/2022
15.73
 56,800 15.94 15.94 15.73 1,700 6,400 0
25/01/2022
15.94
 67,400 15.59 15.94 15.59 10,900 12,100 -0.0
24/01/2022
15.59
 137,200 15.80 15.94 15.59 18,800 16,100 0.1
21/01/2022
15.80
 95,400 15.87 15.94 15.70 17,100 300 0.4
20/01/2022
15.87
 167,500 15.66 15.94 15.45 16,100 7,200 0.2
19/01/2022
15.66
 186,200 15.80 15.98 15.66 31,700 127,100 -2.1
18/01/2022
15.80
 181,200 16.16 16.16 15.80 17,900 5,300 0.3
17/01/2022
16.16
 358,000 16.23 16.55 16.05 62,000 112,500 -1.1
14/01/2022
16.23
 175,400 16.05 16.65 16.05 49,700 10,200 0.9
13/01/2022
16.05
 409,500 16.72 16.97 16.05 18,800 20,000 -0.0
12/01/2022
16.72
 262,700 17.22 17.26 16.01 14,400 100 0.3
11/01/2022
17.22
 239,300 17.43 17.68 17.22 72,200 30,300 1.0
10/01/2022
17.43
 427,400 17.26 17.57 17.22 10,800 71,900 -1.6
07/01/2022
17.26
 288,100 17.26 17.43 17.15 33,300 10,100 0.6
06/01/2022
17.26
 209,800 17.36 17.57 17.26 23,300 300 0.6
05/01/2022
17.36
 351,400 17.57 17.86 17.36 28,400 115,100 -2.1
04/01/2022
17.57
 437,400 17.04 17.72 17.04 21,900 93,000 -1.7
31/12/2021
17.04
 216,100 17.11 17.33 17.01 5,300 1,000 0.1
30/12/2021
17.11
 249,500 17.36 17.36 17.11 37,100 43,200 -0.1
29/12/2021
17.36
 215,300 17.40 17.50 17.15 15,400 900 0.4
28/12/2021
17.40
 223,700 17.40 17.72 17.22 17,100 31,000 -0.3
27/12/2021
17.40
 381,500 17.72 17.72 17.36 19,600 7,100 0.3
24/12/2021
17.72
 441,400 17.57 17.72 17.08 6,200 500 0.1
23/12/2021
17.57
 338,600 17.79 17.86 17.08 14,700 12,500 0.1
22/12/2021
17.79
 958,200 17.36 18.28 17.54 27,900 164,600 -3.4
21/12/2021
17.36
 924,600 16.79 17.57 16.62 0 89,100 -2.2
20/12/2021
16.79
 341,000 16.79 16.79 16.44 46,400 17,800 0.7
17/12/2021
16.79
 531,400 16.79 17.22 16.65 14,600 99,800 -2.0
16/12/2021
16.79
 321,000 16.72 16.87 16.51 18,700 18,500 0.0
15/12/2021
16.72
 426,100 16.72 17.01 16.58 13,700 49,100 -0.8
14/12/2021
16.72
 534,600 16.44 16.83 16.33 25,700 40,400 -0.3
13/12/2021
16.44
 275,700 16.26 16.55 16.30 55,900 149,300 -2.2

Chính sách bảo mật | Điều khoản sử dụng |