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)
26/10/2020
12.93
 95,190 13.12 13.15 12.93 0 0 0
23/10/2020
12.98
 39,130 12.96 13.07 12.96 0 0 0
22/10/2020
12.93
 149,830 12.93 12.93 12.84 0 0 0
21/10/2020
12.93
 348,660 13.18 13.18 12.90 0 0 0
20/10/2020
13.18
 104,620 13.18 13.18 13.12 0 0 0
19/10/2020
13.18
 105,730 13.32 13.32 13.15 0 0 0
16/10/2020
13.15
 118,300 13.18 13.24 13.12 0 0 0
15/10/2020
13.12
 328,190 13.21 13.35 13.12 0 0 0
14/10/2020
13.21
 184,610 13.24 13.26 13.18 0 0 0
13/10/2020
13.32
 114,810 13.26 13.32 13.15 0 0 0
12/10/2020
13.26
 191,800 13.46 13.46 13.26 0 0 0
09/10/2020
13.46
 217,540 13.57 13.57 13.46 0 0 0
08/10/2020
13.46
 199,020 13.60 13.63 13.38 0 0 0
07/10/2020
13.54
 527,580 13.38 13.66 13.35 0 0 0
06/10/2020
13.38
 181,040 13.24 13.40 13.18 0 0 0
05/10/2020
13.24
 169,310 13.24 13.29 13.18 0 0 0
02/10/2020
13.24
 485,360 13.29 13.32 13.12 0 0 0
01/10/2020
13.24
 222,900 13.29 13.32 13.24 0 0 0
30/09/2020
13.29
 96,600 13.32 13.35 13.26 0 0 0
29/09/2020
13.32
 188,110 13.38 13.40 13.29 0 0 0
28/09/2020
13.38
 107,360 13.35 13.46 13.35 0 0 0
25/09/2020
13.35
 84,310 13.24 13.35 13.24 0 0 0
24/09/2020
13.24
 477,050 13.38 13.40 13.21 0 0 0
23/09/2020
13.40
 267,310 13.32 13.46 13.32 0 0 0
22/09/2020
13.40
 140,850 13.46 13.52 13.38 0 0 0
21/09/2020
13.52
 131,530 13.63 13.63 13.43 0 0 0
18/09/2020
13.43
 194,180 13.43 13.52 13.43 0 0 0
17/09/2020
13.43
 192,450 13.66 13.66 13.38 0 0 0
16/09/2020
13.60
 106,110 13.63 13.66 13.57 0 0 0
15/09/2020
13.66
 122,620 13.74 13.74 13.60 0 0 0
14/09/2020
13.69
 212,260 13.52 13.71 13.52 0 0 0
11/09/2020
13.63
 187,300 13.49 13.69 13.49 0 0 0
10/09/2020
13.71
 376,210 13.71 13.85 13.66 0 0 0
09/09/2020
13.69
 600,600 13.32 13.71 13.18 0 0 0
08/09/2020
13.35
 228,960 13.18 13.35 13.12 0 0 0
07/09/2020
13.18
 98,480 13.18 13.24 13.15 0 0 0
04/09/2020
13.18
 221,750 13.24 13.29 13.10 0 0 0
03/09/2020
13.29
 164,360 13.40 13.40 13.18 0 0 0
01/09/2020
13.26
 296,280 13.07 13.29 13.01 0 0 0
31/08/2020
13.18
 193,500 13.46 13.46 13.18 0 0 0
28/08/2020
13.35
 168,100 13.35 13.52 13.24 0 0 0
27/08/2020
13.32
 357,700 13.38 13.74 13.21 0 0 0
26/08/2020
13.43
 142,430 13.29 13.57 13.29 0 0 0
25/08/2020
13.49
 186,780 13.40 13.63 13.40 0 0 0
24/08/2020
13.49
 526,070 13.12 13.60 13.10 0 0 0
21/08/2020
13.15
 85,230 13.10 13.18 13.01 0 0 0
20/08/2020
13.01
 157,300 13.18 13.18 12.98 0 0 0
19/08/2020
13.12
 89,060 13.12 13.15 13.01 0 0 0
18/08/2020
13.12
 155,990 13.01 13.12 12.98 0 0 0
17/08/2020
13.01
 103,640 13.01 13.04 12.93 0 0 0
14/08/2020
12.98
 119,670 13.04 13.12 12.98 0 0 0
13/08/2020
13.04
 134,530 12.90 13.04 12.90 0 0 0
12/08/2020
12.98
 227,380 13.18 13.18 12.90 0 0 0
11/08/2020
12.96
 205,040 13.18 13.18 12.93 0 0 0
10/08/2020
13.01
 180,600 13.01 13.21 12.98 0 0 0
07/08/2020
13.01
 146,100 13.15 13.18 13.01 0 0 0
06/08/2020
13.18
 64,620 13.18 13.21 12.98 0 0 0
05/08/2020
13.18
 39,010 12.96 13.21 12.96 0 0 0
04/08/2020
12.96
 133,910 13.24 13.24 12.96 0 0 0
03/08/2020
13.01
 65,770 12.90 13.10 12.87 0 0 0
31/07/2020
12.90
 89,020 12.90 13.10 12.79 0 0 0
30/07/2020
12.96
 76,030 13.18 13.18 12.90 0 0 0
29/07/2020
12.90
 85,200 13.07 13.07 12.79 0 0 0
28/07/2020
13.24
 179,610 13.01 13.29 12.23 0 0 0
27/07/2020
13.01
 190,190 13.18 13.18 12.70 0 0 0
24/07/2020
13.43
 249,130 13.69 13.69 13.29 0 0 0
23/07/2020
13.69
 72,480 13.74 13.85 13.46 0 0 0
22/07/2020
13.74
 100,630 13.85 13.94 13.66 0 0 0
21/07/2020
13.83
 102,540 13.91 13.91 13.74 0 0 0
20/07/2020
13.83
 82,210 13.83 13.94 13.77 0 0 0
17/07/2020
13.94
 227,490 13.91 13.97 13.74 0 0 0
16/07/2020
13.94
 74,640 14.02 14.05 13.85 0 0 0
15/07/2020
13.97
 352,650 13.94 14.02 13.85 0 0 0
14/07/2020
14.08
 193,720 13.80 14.08 13.77 0 0 0
13/07/2020
13.80
 58,900 13.83 13.83 13.71 0 0 0
10/07/2020
13.80
 93,490 13.83 13.91 13.74 0 0 0
09/07/2020
13.83
 75,650 13.88 13.88 13.63 0 0 0
08/07/2020
13.74
 26,840 13.85 13.85 13.74 0 0 0
07/07/2020
13.85
 138,780 13.54 14.02 13.54 0 0 0
06/07/2020
13.54
 182,890 13.63 13.80 13.46 0 0 0
03/07/2020
13.60
 28,510 13.69 13.74 13.57 0 0 0
02/07/2020
13.54
 48,000 13.52 13.63 13.46 0 0 0
01/07/2020
13.52
 76,290 13.60 13.69 13.40 0 0 0
30/06/2020
13.49
 79,550 13.52 13.57 13.29 0 0 0
29/06/2020
13.38
 220,220 13.69 13.69 13.29 0 0 0
26/06/2020
13.69
 71,810 13.80 13.97 13.69 0 0 0
25/06/2020
13.80
 46,240 13.85 13.85 13.74 0 0 0
24/06/2020
13.85
 73,890 13.77 14.02 13.77 0 0 0
23/06/2020
14.02
 326,960 13.85 14.30 13.85 0 0 0
22/06/2020
13.85
 66,330 13.71 13.85 13.63 0 0 0
19/06/2020
13.69
 68,820 13.63 13.74 13.52 0 0 0
18/06/2020
13.63
 48,750 13.52 13.71 13.46 0 0 0
17/06/2020
13.46
 135,670 13.52 13.69 13.43 0 0 0
16/06/2020
13.54
 103,270 13.54 13.60 13.40 0 0 0
15/06/2020
13.24
 150,970 13.46 13.60 13.24 0 0 0
12/06/2020
13.43
 315,250 13.40 13.49 13.18 0 0 0
11/06/2020
13.63
 374,160 14.05 14.36 13.63 0 0 0
10/06/2020
14.19
 290,780 14.39 14.39 14.08 0 0 0
09/06/2020
14.41
 246,080 14.44 14.58 14.33 0 0 0
08/06/2020
14.44
 408,140 14.78 14.78 14.44 0 0 0

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