CTCP Nhiệt điện Phả Lại (ppc)

12.30
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
(2024-08-20) 		-0.95 -7.17% 4,758,400 -1,202,120 -15.5
12.25
13.40
12.30
2 tháng
(2024-07-22) 		-1.65 -11.83% 11,910,100 -2,263,172 -29.9
12.25
13.95
12.30
3 tháng
(2024-06-21) 		-3.50 -22.15% 38,549,800 -2,625,567 -34.8
12.25
16.95
12.30
6 tháng
(2024-03-25) 		-1.45 -10.55% 74,861,500 -4,710,571 -65.2
12.25
16.95
12.30
12 tháng
(2023-09-25) 		0.56 4.76% 90,991,600 -5,772,725 -79.9
10.75
16.95
12.30
24 tháng
(2022-09-30) 		-1.20 -8.86% 137,977,600 -7,896,724 -109.7
9.16
16.95
12.30
36 tháng
(2021-10-05) 		-6.43 -34.32% 183,367,200 -10,997,321 -175.5
9.16
20
12.30
60 tháng
(2019-10-16) 		-2.11 -14.67% 332,994,550 -14,624,141 -255.8
9.16
20
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
15.93
 400,870 16.22 16.51 15.82 164,500 109,080 1.6
28/11/2019
16.22
 554,810 15.90 16.39 15.82 163,450 18,120 4.1
27/11/2019
15.90
 312,470 15.70 16.05 15.79 80,150 0 2.2
26/11/2019
15.70
 283,030 15.47 15.79 15.47 59,700 27,140 0.9
25/11/2019
15.47
 205,710 15.25 15.59 15.19 51,310 5,890 1.2
22/11/2019
15.25
 409,740 16.05 16.22 14.99 62,590 13,810 1.4
21/11/2019
16.05
 686,270 15.76 16.10 15.85 227,540 86,750 3.9
20/11/2019
15.76
 179,550 15.50 15.88 15.53 36,190 19,000 0.5
19/11/2019
15.50
 618,550 15.76 15.76 15.50 151,010 303,730 -4.1
18/11/2019
15.76
 925,010 15.04 15.79 15.16 33,620 10 0.9
15/11/2019
15.04
 148,160 14.99 15.10 14.99 59,900 2,000 1.5
14/11/2019
14.99
 181,360 14.96 15.19 14.96 58,980 5,410 1.4
13/11/2019
14.96
 151,240 14.90 15.10 14.90 38,940 0 1.0
12/11/2019
14.90
 167,400 14.82 14.93 14.79 78,790 25,000 1.4
11/11/2019
14.82
 81,370 14.90 15.02 14.79 43,340 0 1.1
08/11/2019
14.90
 209,790 14.84 15.02 14.90 119,800 12,660 2.8
07/11/2019
14.84
 201,550 14.70 14.93 14.70 122,560 89,870 0.8
06/11/2019
14.70
 194,520 14.90 14.96 14.70 23,080 108,750 -2.2
05/11/2019
14.90
 172,240 14.79 14.99 14.84 80,740 27,750 1.4
04/11/2019
14.79
 248,580 15.02 15.02 14.79 10,650 2,990 0.2
01/11/2019
15.02
 285,790 14.79 15.07 14.90 196,150 18,390 4.7
31/10/2019
14.79
 215,750 14.96 15.19 14.79 61,200 16,500 1.2
30/10/2019
14.96
 897,230 14.50 15.04 14.56 224,110 111,140 2.9
29/10/2019
14.50
 108,770 14.44 14.53 14.39 59,490 1,510 1.5
28/10/2019
14.44
 114,710 14.41 14.53 14.39 36,170 3,520 0.8
25/10/2019
14.41
 108,210 14.44 14.53 14.41 44,900 13,300 0.8
24/10/2019
14.44
 115,540 14.39 14.50 14.39 35,700 2,760 0.8
23/10/2019
14.39
 205,540 14.36 14.56 14.36 138,130 3,840 3.4
22/10/2019
14.36
 254,010 14.47 14.50 14.18 30,090 3,110 0.7
21/10/2019
14.47
 188,820 14.36 14.59 14.36 132,100 4,000 3.3
18/10/2019
14.36
 410,670 14.61 14.67 14.33 146,210 5,070 3.6
17/10/2019
14.61
 358,220 14.41 14.67 14.44 64,580 0 1.6
16/10/2019
14.41
 282,300 14.39 14.50 14.39 53,320 0 1.3
15/10/2019
14.39
 188,330 14.39 14.39 14.16 5,540 10,000 -0.1
14/10/2019
14.39
 184,700 14.36 14.47 14.33 34,380 30,430 0.1
11/10/2019
14.36
 178,830 14.33 14.44 14.21 13,000 17,000 -0.1
10/10/2019
14.33
 967,510 14.90 15.07 13.87 63,200 168,990 -2.6
09/10/2019
14.90
 168,250 14.99 15.04 14.82 46,860 11,000 0.9
08/10/2019
14.99
 205,540 14.93 15.19 14.82 55,320 25,000 0.8
07/10/2019
14.93
 319,570 14.96 15.36 14.93 54,900 107,200 -1.3
04/10/2019
14.96
 339,510 15.02 15.16 14.96 3,390 5,800 -0.1
03/10/2019
15.02
 278,250 14.84 15.10 14.67 9,320 7,000 0.1
02/10/2019
14.84
 296,920 15.07 15.19 14.79 4,340 100,280 -2.5
01/10/2019
15.07
 370,250 14.67 15.07 14.56 36,000 61,980 -0.7
30/09/2019
14.67
 377,240 14.90 14.96 14.67 26,580 20,000 0.2
27/09/2019
14.90
 469,400 15.19 15.39 14.90 97,800 88,130 0.3
26/09/2019
15.19
 622,850 14.67 15.33 14.84 45,900 10 1.2
25/09/2019
14.67
 663,600 14.21 14.73 14.21 113,780 20,000 2.4
24/09/2019
14.21
 121,870 14.33 14.39 14.21 4,500 100 0.1
23/09/2019
14.33
 154,750 14.33 14.50 14.27 65,870 0 1.6
20/09/2019
14.33
 418,290 14.10 14.36 14.13 76,200 99,390 -0.6
19/09/2019
14.10
 236,190 14.27 14.27 14.07 5,800 18,900 -0.3
18/09/2019
14.27
 250,650 14.41 14.44 14.21 15,800 40,000 -0.6
17/09/2019
14.41
 144,180 14.61 14.67 14.39 8,350 1,000 0.2
16/09/2019
14.61
 132,670 14.59 14.73 14.56 1,500 700 0.0
13/09/2019
14.59
 312,360 14.33 14.64 14.36 37,700 100 0.9
12/09/2019
14.33
 176,560 14.33 14.47 14.27 16,000 0 0.4
11/09/2019
14.33
 93,990 14.33 14.50 14.16 4,000 17,860 -0.3
10/09/2019
14.33
 186,850 14.53 14.61 14.27 66,940 46,970 0.5
09/09/2019
14.53
 150,440 14.33 14.61 14.36 78,610 21,300 1.5
06/09/2019
14.33
 131,000 14.33 14.47 14.24 38,100 20,000 0.5
05/09/2019
14.33
 145,230 14.56 14.67 14.30 9,750 3,000 0.2
04/09/2019
14.56
 316,560 14.44 14.59 14.27 149,570 141,020 0.2
03/09/2019
14.44
 125,870 14.33 14.79 14.33 32,410 16,500 0.4
30/08/2019
14.33
 403,210 14.27 14.53 14.18 77,500 190,300 -2.8
29/08/2019
14.27
 442,060 14.33 14.47 14.21 23,350 18,500 0.1
28/08/2019
14.33
 378,510 14.70 14.87 14.33 98,660 10,200 2.3
27/08/2019
14.70
 167,780 14.90 15.07 14.70 11,950 0 0.3
26/08/2019
14.90
 344,790 15.22 15.22 14.79 4,270 81,400 -2.0
23/08/2019
15.22
 305,010 15.30 15.30 15.02 19,400 6,100 0.4
22/08/2019
15.30
 207,030 15.36 15.36 14.96 7,020 6,060 0.0
21/08/2019
15.36
 351,440 15.36 15.50 15.13 82,350 5,880 2.1
20/08/2019
15.36
 954,790 14.59 15.42 14.67 16,350 9,030 0.2
19/08/2019
14.59
 362,180 14.39 14.67 14.33 99,920 62,080 1.0
16/08/2019
14.39
 233,280 14.10 14.44 13.98 28,290 30,630 -0.1
15/08/2019
14.10
 326,530 14.27 14.27 14.04 12,230 9,600 0.1
14/08/2019
14.27
 278,900 14.50 14.61 14.18 12,240 12,500 -0.0
13/08/2019
14.50
 315,130 14.44 14.67 14.39 52,330 15,240 1.0
12/08/2019
14.44
 198,860 14.53 14.70 14.44 31,000 11,000 0.5
09/08/2019
14.53
 555,330 14.21 14.73 14.21 139,820 34,000 2.7
08/08/2019
14.21
 511,590 14.01 14.24 13.76 58,250 63,800 -0.1
07/08/2019
14.01
 361,120 14.21 14.33 13.93 78,460 137,740 -1.4
06/08/2019
14.21
 235,930 14.50 14.50 14.13 74,620 5,910 1.7
05/08/2019
14.50
 443,460 14.41 14.73 14.27 117,760 2,550 2.9
02/08/2019
14.41
 549,050 13.93 14.61 13.76 49,660 34,150 0.4
01/08/2019
13.93
 721,150 14.44 14.61 13.87 65,560 32,840 0.8
31/07/2019
14.44
 265,770 14.39 14.59 14.33 13,020 27,000 -0.3
30/07/2019
14.39
 777,060 15.19 15.36 14.39 42,630 16,200 0.7
29/07/2019
15.19
 562,510 15.73 15.88 15.19 22,910 27,550 -0.1
26/07/2019
15.73
 423,380 15.79 15.93 15.73 291,060 2,000 8.0
25/07/2019
15.79
 406,970 15.62 15.99 15.70 126,550 5,030 3.4
24/07/2019
15.62
 212,580 15.59 15.76 15.50 53,960 6,000 1.3
23/07/2019
15.59
 632,170 15.76 15.88 15.47 49,200 104,130 -1.5
22/07/2019
15.76
 611,690 16.33 16.33 15.53 91,530 100 2.6
19/07/2019
16.33
 1,373,430 15.70 16.39 15.70 721,430 324,670 11.1
18/07/2019
15.70
 855,880 15.59 15.93 15.30 13,720 19,520 -0.2
17/07/2019
15.59
 2,474,800 16.68 16.68 15.53 167,020 456,350 -7.9
16/07/2019
16.68
 1,763,410 17.91 18.45 16.68 200,220 37,120 5.1
15/07/2019
17.91
 265,410 17.65 18.00 17.65 52,300 0 1.6
12/07/2019
17.65
 354,250 17.82 17.82 17.60 45,310 69,280 -0.7

Chính sách bảo mật | Điều khoản sử dụng |