CTCP Nhiệt điện Phả Lại (ppc)

9.84
-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
(2025-11-18) 		-0.25 -2.48% 4,297,900 -92,300 -0.9
9.85
10.10
9.85
2 tháng
(2025-10-20) 		0.22 2.33% 10,698,200 -127,600 -1.3
9.63
10.15
9.85
3 tháng
(2025-09-19) 		-0.49 -4.74% 17,382,200 -153,500 -1.5
9.63
10.34
9.85
6 tháng
(2025-06-23) 		-1.25 -11.29% 68,762,600 -12,461,700 -136.3
9.63
11.15
9.85
12 tháng
(2024-12-23) 		-0.78 -7.31% 121,982,700 -16,284,183 -178.6
9.63
12.20
9.85
24 tháng
(2023-12-29) 		-1.68 -14.61% 221,894,100 -25,692,040 -301.6
9.63
15.07
9.85
36 tháng
(2023-01-03) 		0.32 3.38% 269,260,600 -26,866,962 -318.0
9.53
15.07
9.85
60 tháng
(2021-01-13) 		-4.61 -31.86% 399,375,400 -34,085,327 -473.0
8.15
17.79
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2019
14.53
 313,270 15.01 15.01 14.42 45,740 79,650 -1.0
16/12/2019
15.01
 203,790 14.93 15.03 14.73 115,750 78,630 1.1
13/12/2019
14.93
 385,630 14.78 15.06 14.78 102,090 180,870 -2.3
12/12/2019
14.78
 359,070 14.47 14.83 14.63 104,630 77,070 0.8
11/12/2019
14.47
 274,310 14.75 14.86 14.45 184,440 149,130 1.0
10/12/2019
14.75
 456,660 14.60 14.86 14.58 299,550 165,400 3.9
09/12/2019
14.60
 443,040 14.47 14.75 14.42 146,670 77,350 2.0
06/12/2019
14.47
 540,860 14.09 14.68 14.17 47,110 46,040 0.0
05/12/2019
14.09
 180,880 13.94 14.17 13.94 118,180 34,990 2.3
04/12/2019
13.94
 159,390 13.91 14.17 13.61 23,180 500 0.6
03/12/2019
13.91
 331,140 14.32 14.47 13.89 60,240 89,640 -0.8
02/12/2019
14.32
 292,080 14.17 14.58 14.07 64,380 8,570 1.6
29/11/2019
14.17
 400,870 14.42 14.68 14.07 164,500 109,080 1.6
28/11/2019
14.42
 554,810 14.14 14.58 14.07 163,450 18,120 4.1
27/11/2019
14.14
 312,470 13.96 14.27 14.04 80,150 0 2.2
26/11/2019
13.96
 283,030 13.76 14.04 13.76 59,700 27,140 0.9
25/11/2019
13.76
 205,710 13.56 13.86 13.51 51,310 5,890 1.2
22/11/2019
13.56
 409,740 14.27 14.42 13.33 62,590 13,810 1.4
21/11/2019
14.27
 686,270 14.02 14.32 14.09 227,540 86,750 3.9
20/11/2019
14.02
 179,550 13.79 14.12 13.81 36,190 19,000 0.5
19/11/2019
13.79
 618,550 14.02 14.02 13.79 151,010 303,730 -4.1
18/11/2019
14.02
 925,010 13.38 14.04 13.48 33,620 10 0.9
15/11/2019
13.38
 148,160 13.33 13.43 13.33 59,900 2,000 1.5
14/11/2019
13.33
 181,360 13.30 13.51 13.30 58,980 5,410 1.4
13/11/2019
13.30
 151,240 13.25 13.43 13.25 38,940 0 1.0
12/11/2019
13.25
 167,400 13.17 13.28 13.15 78,790 25,000 1.4
11/11/2019
13.17
 81,370 13.25 13.35 13.15 43,340 0 1.1
08/11/2019
13.25
 209,790 13.20 13.35 13.25 119,800 12,660 2.8
07/11/2019
13.20
 201,550 13.07 13.28 13.07 122,560 89,870 0.8
06/11/2019
13.07
 194,520 13.25 13.30 13.07 23,080 108,750 -2.2
05/11/2019
13.25
 172,240 13.15 13.33 13.20 80,740 27,750 1.4
04/11/2019
13.15
 248,580 13.35 13.35 13.15 10,650 2,990 0.2
01/11/2019
13.35
 285,790 13.15 13.40 13.25 196,150 18,390 4.7
31/10/2019
13.15
 215,750 13.30 13.51 13.15 61,200 16,500 1.2
30/10/2019
13.30
 897,230 12.89 13.38 12.95 224,110 111,140 2.9
29/10/2019
12.89
 108,770 12.84 12.92 12.79 59,490 1,510 1.5
28/10/2019
12.84
 114,710 12.82 12.92 12.79 36,170 3,520 0.8
25/10/2019
12.82
 108,210 12.84 12.92 12.82 44,900 13,300 0.8
24/10/2019
12.84
 115,540 12.79 12.89 12.79 35,700 2,760 0.8
23/10/2019
12.79
 205,540 12.77 12.95 12.77 138,130 3,840 3.4
22/10/2019
12.77
 254,010 12.87 12.89 12.61 30,090 3,110 0.7
21/10/2019
12.87
 188,820 12.77 12.97 12.77 132,100 4,000 3.3
18/10/2019
12.77
 410,670 13.00 13.05 12.74 146,210 5,070 3.6
17/10/2019
13.00
 358,220 12.82 13.05 12.84 64,580 0 1.6
16/10/2019
12.82
 282,300 12.79 12.89 12.79 53,320 0 1.3
15/10/2019
12.79
 188,330 12.79 12.79 12.59 5,540 10,000 -0.1
14/10/2019
12.79
 184,700 12.77 12.87 12.74 34,380 30,430 0.1
11/10/2019
12.77
 178,830 12.74 12.84 12.64 13,000 17,000 -0.1
10/10/2019
12.74
 967,510 13.25 13.40 12.33 63,200 168,990 -2.6
09/10/2019
13.25
 168,250 13.33 13.38 13.17 46,860 11,000 0.9
08/10/2019
13.33
 205,540 13.28 13.51 13.17 55,320 25,000 0.8
07/10/2019
13.28
 319,570 13.30 13.66 13.28 54,900 107,200 -1.3
04/10/2019
13.30
 339,510 13.35 13.48 13.30 3,390 5,800 -0.1
03/10/2019
13.35
 278,250 13.20 13.43 13.05 9,320 7,000 0.1
02/10/2019
13.20
 296,920 13.40 13.51 13.15 4,340 100,280 -2.5
01/10/2019
13.40
 370,250 13.05 13.40 12.95 36,000 61,980 -0.7
30/09/2019
13.05
 377,240 13.25 13.30 13.05 26,580 20,000 0.2
27/09/2019
13.25
 469,400 13.51 13.68 13.25 97,800 88,130 0.3
26/09/2019
13.51
 622,850 13.05 13.63 13.20 45,900 10 1.2
25/09/2019
13.05
 663,600 12.64 13.10 12.64 113,780 20,000 2.4
24/09/2019
12.64
 121,870 12.74 12.79 12.64 4,500 100 0.1
23/09/2019
12.74
 154,750 12.74 12.89 12.69 65,870 0 1.6
20/09/2019
12.74
 418,290 12.54 12.77 12.56 76,200 99,390 -0.6
19/09/2019
12.54
 236,190 12.69 12.69 12.51 5,800 18,900 -0.3
18/09/2019
12.69
 250,650 12.82 12.84 12.64 15,800 40,000 -0.6
17/09/2019
12.82
 144,180 13.00 13.05 12.79 8,350 1,000 0.2
16/09/2019
13.00
 132,670 12.97 13.10 12.95 1,500 700 0.0
13/09/2019
12.97
 312,360 12.74 13.02 12.77 37,700 100 0.9
12/09/2019
12.74
 176,560 12.74 12.87 12.69 16,000 0 0.4
11/09/2019
12.74
 93,990 12.74 12.89 12.59 4,000 17,860 -0.3
10/09/2019
12.74
 186,850 12.92 13.00 12.69 66,940 46,970 0.5
09/09/2019
12.92
 150,440 12.74 13.00 12.77 78,610 21,300 1.5
06/09/2019
12.74
 131,000 12.74 12.87 12.67 38,100 20,000 0.5
05/09/2019
12.74
 145,230 12.95 13.05 12.72 9,750 3,000 0.2
04/09/2019
12.95
 316,560 12.84 12.97 12.69 149,570 141,020 0.2
03/09/2019
12.84
 125,870 12.74 13.15 12.74 32,410 16,500 0.4
30/08/2019
12.74
 403,210 12.69 12.92 12.61 77,500 190,300 -2.8
29/08/2019
12.69
 442,060 12.74 12.87 12.64 23,350 18,500 0.1
28/08/2019
12.74
 378,510 13.07 13.23 12.74 98,660 10,200 2.3
27/08/2019
13.07
 167,780 13.25 13.40 13.07 11,950 0 0.3
26/08/2019
13.25
 344,790 13.53 13.53 13.15 4,270 81,400 -2.0
23/08/2019
13.53
 305,010 13.61 13.61 13.35 19,400 6,100 0.4
22/08/2019
13.61
 207,030 13.66 13.66 13.30 7,020 6,060 0.0
21/08/2019
13.66
 351,440 13.66 13.79 13.45 82,350 5,880 2.1
20/08/2019
13.66
 954,790 12.97 13.71 13.05 16,350 9,030 0.2
19/08/2019
12.97
 362,180 12.79 13.05 12.74 99,920 62,080 1.0
16/08/2019
12.79
 233,280 12.54 12.84 12.44 28,290 30,630 -0.1
15/08/2019
12.54
 326,530 12.69 12.69 12.49 12,230 9,600 0.1
14/08/2019
12.69
 278,900 12.89 13.00 12.61 12,240 12,500 -0.0
13/08/2019
12.89
 315,130 12.84 13.05 12.79 52,330 15,240 1.0
12/08/2019
12.84
 198,860 12.92 13.07 12.84 31,000 11,000 0.5
09/08/2019
12.92
 555,330 12.64 13.10 12.64 139,820 34,000 2.7
08/08/2019
12.64
 511,590 12.46 12.67 12.23 58,250 63,800 -0.1
07/08/2019
12.46
 361,120 12.64 12.74 12.38 78,460 137,740 -1.4
06/08/2019
12.64
 235,930 12.89 12.89 12.56 74,620 5,910 1.7
05/08/2019
12.89
 443,460 12.82 13.10 12.69 117,760 2,550 2.9
02/08/2019
12.82
 549,050 12.38 13.00 12.23 49,660 34,150 0.4
01/08/2019
12.38
 721,150 12.84 13.00 12.33 65,560 32,840 0.8
31/07/2019
12.84
 265,770 12.79 12.97 12.74 13,020 27,000 -0.3
30/07/2019
12.79
 777,060 13.51 13.66 12.79 42,630 16,200 0.7

Chính sách bảo mật | Điều khoản sử dụng |