CTCP Nhiệt điện Phả Lại (ppc)

11.50
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
(2024-11-11) 		0 0% 5,512,300 -1,316,040 -14.7
11.05
11.55
11.50
2 tháng
(2024-10-14) 		-0.75 -6.14% 10,341,700 -2,516,540 -29.5
11.05
12.25
11.50
3 tháng
(2024-09-12) 		-0.18 -1.56% 15,431,400 -3,735,140 -44.6
11.05
12.25
11.50
6 tháng
(2024-06-14) 		-3.22 -21.89% 56,270,900 -6,309,340 -79.4
11.05
16.10
11.50
12 tháng
(2023-12-18) 		-0.47 -3.93% 100,084,700 -9,228,632 -121.3
11.05
16.10
11.50
24 tháng
(2022-12-22) 		1.67 17.02% 146,346,300 -10,257,334 -135.6
9.83
16.10
11.50
36 tháng
(2021-12-27) 		-7.08 -38.11% 178,891,700 -13,796,119 -200.2
8.70
18.77
11.50
60 tháng
(2020-01-07) 		-3.21 -21.82% 331,296,060 -20,844,129 -368.4
8.70
19
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2024
13.25
 573,100 13.53 13.53 13.25 50,500 77,900 -0.4
19/07/2024
13.44
 686,600 13.77 13.77 13.44 11,400 94,300 -1.2
18/07/2024
13.77
 464,700 13.77 13.87 13.68 31,000 52,000 -0.3
17/07/2024
13.77
 2,059,500 14.34 14.44 13.53 193,500 158,300 0.5
16/07/2024
14.53
 770,200 14.67 14.77 14.53 65,200 89,300 -0.4
15/07/2024
14.67
 614,700 14.58 14.77 14.58 105,700 80,900 0.4
12/07/2024
14.58
 787,000 14.72 14.72 14.53 4,500 113,700 -1.7
11/07/2024
14.67
 732,000 14.82 14.86 14.58 5,000 107,100 -1.6
10/07/2024
14.77
 707,800 15.01 15.05 14.77 4,200 104,800 -1.6
09/07/2024
15.01
 2,303,800 14.63 15.15 14.63 205,000 97,300 1.7
08/07/2024
14.58
 1,112,700 14.67 14.72 14.58 32,700 98,000 -1.0
05/07/2024
14.67
 504,600 14.77 14.86 14.63 2,400 138,000 -2.1
04/07/2024
14.77
 482,300 14.82 14.86 14.67 12,800 139,100 -2.0
03/07/2024
14.82
 856,800 14.72 14.82 14.58 6,900 176,800 -2.6
02/07/2024
14.72
 1,351,500 14.77 14.91 14.53 46,500 328,600 -4.4
01/07/2024
14.77
 2,371,900 15.48 15.48 14.63 67,500 309,700 -3.8
28/06/2024
15.39
 1,551,800 16.15 16.15 15.20 224,500 54,800 2.8
27/06/2024
16.10
 1,311,200 16.15 16.48 15.96 77,600 167,600 -1.6
26/06/2024
16.00
 5,619,700 14.96 16.00 14.91 754,700 102,800 10.8
25/06/2024
14.96
 569,000 14.77 14.96 14.58 123,800 95,600 0.4
24/06/2024
14.77
 1,216,100 15.20 15.24 14.63 89,000 88,200 0.0
21/06/2024
15.01
 565,800 14.67 15.15 14.67 139,600 70,500 1.1
20/06/2024
14.91
 575,800 15.05 15.05 14.72 56,000 50,800 0.1
19/06/2024
15.01
 544,300 14.91 15.05 14.82 42,400 50,400 -0.1
18/06/2024
14.91
 838,400 14.63 15.01 14.63 117,600 61,200 0.9
17/06/2024
14.58
 583,100 14.82 14.82 14.58 11,700 106,400 -1.5
14/06/2024
14.72
 705,000 15.15 15.20 14.72 6,700 137,900 -2.1
13/06/2024
15.15
 744,000 15.01 15.39 14.77 6,800 147,200 -2.2
12/06/2024
14.86
 423,000 14.91 15.01 14.77 26,800 61,000 -0.5
11/06/2024
14.91
 713,200 15.10 15.10 14.72 8,300 128,100 -1.9
10/06/2024
15.01
 1,050,600 14.86 15.10 14.67 240,100 70,529 2.6
07/06/2024
14.86
 1,164,300 15.39 15.39 14.86 78,700 50,000 0.5
06/06/2024
15.20
 441,900 15.43 15.62 15.10 30,800 80,000 -0.8
05/06/2024
15.48
 783,600 15.67 15.86 15.39 93,300 56,900 0.6
04/06/2024
15.53
 837,300 15.67 15.81 15.43 12,600 66,300 -0.9
03/06/2024
15.62
 981,700 16.00 16.00 15.62 74,600 2,300 1.2
31/05/2024
15.67
 1,941,800 15.24 16.24 15.15 2,700 163,900 -2.7
30/05/2024
15.24
 1,212,000 14.72 15.24 14.63 68,800 87,100 -0.3
29/05/2024
14.91
 736,400 15.05 15.10 14.82 35,600 55,700 -0.3
28/05/2024
15.05
 505,500 15.20 15.20 14.86 60,600 56,200 0.1
27/05/2024
15.01
 940,700 14.48 15.01 14.39 140,500 58,600 1.3
24/05/2024
14.39
 1,445,400 15.10 15.20 14.39 2,500 69,000 -1.0
23/05/2024
15.10
 971,100 14.67 15.15 14.58 72,100 71,900 0.0
22/05/2024
14.67
 1,600,900 15.10 15.10 14.39 57,600 89,400 -0.5
21/05/2024
15.10
 420,500 15.34 15.34 14.96 26,100 6,400 0.3
20/05/2024
15.10
 659,700 14.96 15.34 14.96 33,900 75,100 -0.7
17/05/2024
15.10
 522,800 15.20 15.29 15.10 6,500 55,600 -0.8
16/05/2024
15.43
 874,100 15.29 15.58 15.15 9,600 58,000 -0.8
15/05/2024
15.24
 724,600 15.29 15.34 15.01 5,100 55,000 -0.8
14/05/2024
15.29
 582,800 15.20 15.72 15.01 16,500 85,900 -1.1
13/05/2024
15.20
 1,516,400 15.20 15.43 14.82 10,000 81,000 -1.1
10/05/2024
15.10
 1,201,900 14.44 15.20 14.20 56,700 60,700 -0.1
09/05/2024
14.44
 952,600 14.82 15.01 14.39 2,900 58,300 -0.9
08/05/2024
14.72
 1,798,200 14.25 15.20 14.15 24,000 176,200 -2.3
07/05/2024
14.44
 785,400 14.39 14.48 14.29 7,500 75,300 -1.0
06/05/2024
14.44
 861,300 14.15 14.44 13.87 6,400 54,300 -0.7
03/05/2024
13.91
 761,400 14.25 14.25 13.77 33,900 57,100 -0.3
02/05/2024
13.63
 788,000 12.92 13.63 12.87 17,100 79,500 -0.9
26/04/2024
12.77
 117,100 12.82 12.92 12.77 0 61,500 -0.8
25/04/2024
12.82
 102,200 12.82 12.92 12.82 1,200 50,100 -0.7
24/04/2024
12.82
 218,400 12.77 12.96 12.77 11,600 60,000 -0.7
23/04/2024
12.82
 173,000 13.11 13.11 12.77 9,200 50,000 -0.6
22/04/2024
12.92
 264,200 12.82 13.06 12.82 15,200 51,500 -0.5
19/04/2024
12.77
 253,800 12.92 12.96 12.73 3,400 132,400 -1.7
17/04/2024
12.77
 320,100 13.11 13.11 12.77 4,700 69,400 -0.9
16/04/2024
12.35
 181,000 12.63 12.63 12.35 1,100 68,100 -0.9
15/04/2024
12.63
 234,600 12.92 12.92 12.63 11,300 50,200 -0.5
12/04/2024
12.87
 98,400 12.82 12.92 12.77 2,000 51,100 -0.7
11/04/2024
12.82
 127,600 12.82 12.92 12.77 22,000 51,100 -0.4
10/04/2024
12.82
 113,000 12.87 12.96 12.82 0 50,000 -0.7
09/04/2024
12.92
 164,900 12.96 12.96 12.82 17,900 50,000 -0.4
08/04/2024
12.87
 147,800 13.06 13.06 12.87 1,000 0 0.0
05/04/2024
13.06
 147,500 13.06 13.11 13.01 3,800 300 0.0
04/04/2024
13.06
 241,600 13.15 13.15 13.01 500 59,300 -0.8
03/04/2024
13.01
 371,100 13.06 13.15 13.01 4,800 107,600 -1.4
02/04/2024
13.06
 103,600 12.96 13.11 12.92 21,400 0 0.3
01/04/2024
12.92
 157,900 13.01 13.01 12.87 13,000 59,400 -0.6
29/03/2024
12.96
 87,600 12.92 13.11 12.92 1,000 8,600 -0.1
28/03/2024
12.87
 151,800 12.96 13.01 12.82 0 50,000 -0.7
27/03/2024
12.96
 80,400 13.06 13.06 12.92 0 50,100 -0.7
26/03/2024
12.96
 65,000 13.06 13.06 12.92 0 50,200 -0.7
25/03/2024
13.06
 199,400 13.20 13.20 12.92 62,600 68,200 -0.1
22/03/2024
12.87
 124,800 12.87 12.96 12.87 0 68,000 -0.9
21/03/2024
12.87
 126,900 12.92 12.92 12.82 0 50,000 -0.7
20/03/2024
12.82
 81,700 12.77 12.87 12.77 0 50,000 -0.7
19/03/2024
12.77
 147,100 12.87 12.87 12.77 2,500 51,300 -0.7
18/03/2024
12.82
 201,000 12.96 13.01 12.68 26,500 52,700 -0.4
15/03/2024
13.01
 104,400 13.01 13.01 12.87 200 29,300 -0.4
14/03/2024
13.01
 95,600 13.06 13.06 12.96 100 15,600 -0.2
13/03/2024
13.06
 162,300 13.06 13.06 12.87 2,000 94,300 -1.3
12/03/2024
12.96
 46,900 12.92 12.96 12.87 500 4,500 -0.1
11/03/2024
12.92
 135,500 13.01 13.01 12.92 2,300 35,600 -0.5
08/03/2024
12.96
 112,800 13.11 13.11 12.96 500 33,500 -0.5
07/03/2024
13.11
 187,200 13.11 13.11 12.30 16,900 0 0.2
06/03/2024
13.11
 69,000 13.15 13.15 13.06 7,900 8,000 -0.0
05/03/2024
13.15
 75,000 13.15 13.15 13.06 300 0 0.0
04/03/2024
13.15
 116,100 13.15 13.15 13.06 5,000 500 0.1
01/03/2024
13.06
 185,000 13.01 13.11 13.01 0 100 -0.0
29/02/2024
13.01
 104,100 13.06 13.11 12.96 2,300 17,700 -0.2
28/02/2024
13.06
 118,700 13.11 13.11 13.01 11,500 54,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |