CTCP Nhiệt điện Phả Lại (ppc)

8.71
0
(0%)
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
(2026-09-08) 		-0.17 -1.91% 1,783,100 300 0
8.54
8.88
8.71
2 tháng
(2026-08-10) 		-0.15 -1.69% 4,440,400 300 0
8.54
9.14
8.71
3 tháng
(2026-07-10) 		-0.53 -5.74% 6,848,700 300 0
8.54
9.24
8.71
6 tháng
(2026-04-13) 		-1.59 -15.44% 17,918,500 300 0
8.54
10.30
8.71
12 tháng
(2025-10-13) 		-1.34 -13.37% 67,257,400 300 0
8.54
11.15
8.71
24 tháng
(2024-10-18) 		-2.54 -22.57% 187,229,100 300 0
8.54
12.20
8.71
36 tháng
(2023-10-24) 		-1.54 -15% 280,878,400 300 0
8.54
15.07
8.71
60 tháng
(2021-11-03) 		-7.52 -46.33% 369,134,700 300 0
8.15
17.79
8.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
13.29
 335,600 12.76 13.68 12.76 0 0 0
03/06/2022
12.93
 61,000 12.97 13.07 12.90 0 0 0
02/06/2022
12.97
 102,600 13.22 13.46 12.97 0 0 0
01/06/2022
13.53
 316,300 12.76 13.53 12.68 0 0 0
31/05/2022
12.68
 105,800 12.58 12.76 12.58 0 0 0
30/05/2022
12.54
 129,500 12.79 12.79 12.54 0 0 0
27/05/2022
12.76
 76,300 12.76 12.79 12.65 0 0 0
26/05/2022
12.61
 98,000 12.68 12.76 12.54 0 0 0
25/05/2022
12.54
 88,600 12.47 12.58 12.37 0 0 0
24/05/2022
12.47
 70,800 12.51 12.54 12.33 0 0 0
23/05/2022
12.54
 131,300 12.54 12.61 12.33 0 0 0
20/05/2022
12.54
 168,200 12.58 12.58 12.29 0 0 0
19/05/2022
12.58
 138,300 12.76 12.76 12.44 0 0 0
18/05/2022
12.83
 98,300 13.00 13.04 12.79 0 0 0
17/05/2022
12.86
 85,500 12.65 12.90 12.40 0 0 0
16/05/2022
12.51
 45,100 12.40 12.76 12.40 0 0 0
13/05/2022
12.29
 139,300 12.47 12.76 12.29 0 0 0
12/05/2022
12.51
 77,300 12.79 12.93 12.51 0 0 0
11/05/2022
12.93
 115,700 12.61 12.97 12.61 0 0 0
10/05/2022
12.61
 96,900 12.68 12.72 12.40 0 0 0
09/05/2022
12.68
 323,100 13.36 13.43 12.61 0 0 0
06/05/2022
13.25
 42,600 13.32 13.39 13.25 0 0 0
05/05/2022
13.39
 119,400 13.61 13.61 13.22 0 0 0
04/05/2022
13.46
 95,100 13.46 13.53 12.76 0 0 0
29/04/2022
13.46
 147,300 13.46 13.46 13.15 0 0 0
28/04/2022
13.46
 74,200 13.61 13.61 13.25 0 0 0
27/04/2022
13.46
 63,600 13.43 13.46 13.39 0 0 0
26/04/2022
13.46
 186,500 13.39 13.46 12.90 0 0 0
25/04/2022
13.46
 202,500 13.92 13.96 13.39 0 0 0
22/04/2022
14.00
 83,400 13.85 14.14 13.82 0 0 0
21/04/2022
13.89
 180,100 13.96 14.07 13.89 0 0 0
20/04/2022
14.07
 120,200 14.14 14.35 14.07 0 0 0
19/04/2022
14.17
 178,900 14.28 14.35 14.07 0 0 0
18/04/2022
14.39
 105,100 14.63 14.70 14.35 0 0 0
15/04/2022
14.77
 92,300 14.88 14.88 14.74 0 0 0
14/04/2022
14.95
 189,800 15.06 15.13 14.92 0 0 0
13/04/2022
15.09
 117,800 15.24 15.31 14.95 0 0 0
12/04/2022
15.16
 153,500 15.38 15.38 15.02 0 0 0
08/04/2022
15.38
 223,200 15.45 15.52 15.31 0 0 0
07/04/2022
15.52
 86,700 15.52 15.59 15.45 0 0 0
06/04/2022
15.52
 184,200 15.66 15.66 15.52 0 0 0
05/04/2022
15.66
 58,500 15.59 15.80 15.59 0 0 0
04/04/2022
15.66
 94,500 15.59 15.80 15.52 0 0 0
01/04/2022
15.52
 105,000 15.59 15.59 15.48 0 0 0
31/03/2022
15.59
 68,900 15.59 15.73 15.52 0 0 0
30/03/2022
15.63
 144,300 15.80 15.87 15.59 0 0 0
29/03/2022
15.77
 112,200 15.73 15.94 15.73 0 0 0
28/03/2022
15.73
 335,000 15.52 16.16 15.41 0 0 0
25/03/2022
15.52
 166,900 15.52 15.59 15.45 0 0 0
24/03/2022
15.59
 147,400 15.59 15.63 15.52 0 0 0
23/03/2022
15.59
 120,500 15.59 15.70 15.48 0 0 0
22/03/2022
15.52
 105,300 15.48 15.55 15.41 0 0 0
21/03/2022
15.45
 90,100 15.45 15.59 15.38 0 0 0
18/03/2022
15.48
 115,000 15.55 15.59 15.45 0 0 0
17/03/2022
15.55
 57,400 15.52 15.59 15.48 0 0 0
16/03/2022
15.55
 47,900 15.59 15.59 15.45 0 0 0
15/03/2022
15.59
 158,400 15.48 15.63 15.41 0 0 0
14/03/2022
15.55
 94,300 15.59 15.66 15.52 0 0 0
11/03/2022
15.66
 96,200 15.70 15.70 15.59 0 0 0
10/03/2022
15.70
 133,500 15.70 15.80 15.55 0 0 0
09/03/2022
15.70
 186,800 15.77 15.77 15.55 0 0 0
08/03/2022
15.66
 253,800 15.59 15.80 15.59 0 0 0
07/03/2022
15.73
 185,300 15.66 15.84 15.66 0 0 0
04/03/2022
15.87
 249,500 15.59 15.94 15.59 0 0 0
03/03/2022
15.70
 197,900 15.66 15.73 15.59 0 0 0
02/03/2022
15.77
 116,800 15.80 15.87 15.66 0 0 0
01/03/2022
15.80
 121,900 15.80 15.94 15.73 0 0 0
28/02/2022
15.80
 124,700 15.73 15.87 15.70 0 0 0
25/02/2022
15.73
 132,300 15.73 15.80 15.59 0 0 0
24/02/2022
15.66
 337,000 15.87 15.87 15.52 0 0 0
23/02/2022
15.87
 220,400 16.05 16.05 15.87 0 0 0
22/02/2022
15.91
 258,000 15.94 15.94 15.73 0 0 0
21/02/2022
15.94
 226,800 15.94 16.01 15.87 0 0 0
18/02/2022
15.94
 77,200 16.01 16.05 15.84 0 0 0
17/02/2022
16.01
 85,600 15.84 16.09 15.84 0 0 0
16/02/2022
15.84
 264,900 16.01 16.09 15.80 0 0 0
15/02/2022
15.84
 465,100 15.77 15.94 15.66 0 0 0
14/02/2022
15.87
 266,300 16.09 16.16 15.87 0 0 0
11/02/2022
16.09
 350,400 16.09 16.30 15.98 0 0 0
10/02/2022
16.16
 88,600 16.23 16.23 16.01 0 0 0
09/02/2022
16.19
 156,400 16.58 16.58 16.01 0 0 0
08/02/2022
16.12
 420,000 15.94 16.30 15.94 0 0 0
07/02/2022
15.91
 221,600 16.30 16.30 15.91 0 0 0
28/01/2022
16.01
 53,800 15.73 16.01 15.73 0 0 0
27/01/2022
15.73
 44,700 15.94 15.94 15.66 0 0 0
26/01/2022
15.73
 56,800 15.94 15.94 15.73 0 0 0
25/01/2022
15.94
 67,400 15.59 15.94 15.59 0 0 0
24/01/2022
15.59
 137,200 15.80 15.94 15.59 0 0 0
21/01/2022
15.80
 95,400 15.94 15.94 15.70 0 0 0
20/01/2022
15.91
 159,400 15.59 15.94 15.45 0 0 0
19/01/2022
15.66
 167,700 15.80 15.98 15.66 0 0 0
18/01/2022
15.80
 181,200 15.84 15.98 15.80 0 0 0
17/01/2022
15.84
 599,600 16.09 16.55 15.84 0 0 0
14/01/2022
16.23
 175,400 16.05 16.65 16.05 0 0 0
13/01/2022
16.05
 409,500 16.69 16.97 16.05 0 0 0
12/01/2022
16.72
 262,700 17.22 17.26 16.01 0 0 0
11/01/2022
17.22
 239,300 17.36 17.68 17.22 0 0 0
10/01/2022
17.43
 427,400 17.40 17.57 17.22 0 0 0
07/01/2022
17.26
 288,100 17.26 17.43 17.15 0 0 0
06/01/2022
17.26
 209,800 17.40 17.57 17.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc