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
(2024-08-21) 		-1.10 -8.21% 4,774,700 -1,270,120 -16.3
12.25
13.40
12.30
2 tháng
(2024-07-22) 		-1.65 -11.83% 12,171,800 -2,383,172 -31.3
12.25
13.95
12.30
3 tháng
(2024-06-24) 		-3.25 -20.90% 38,245,700 -2,814,667 -37.3
12.25
16.95
12.30
6 tháng
(2024-03-25) 		-1.45 -10.55% 75,123,200 -4,830,571 -66.7
12.25
16.95
12.30
12 tháng
(2023-09-26) 		0.73 6.28% 91,121,300 -5,887,325 -81.3
10.75
16.95
12.30
24 tháng
(2022-10-03) 		-0.83 -6.30% 137,714,800 -7,905,624 -109.3
9.16
16.95
12.30
36 tháng
(2021-10-06) 		-6.35 -34.04% 183,388,900 -11,118,221 -177.0
9.16
20
12.30
60 tháng
(2019-10-17) 		-2.31 -15.84% 332,973,950 -14,797,461 -258.6
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)
23/04/2014
6.27
 514,520 6.33 6.36 6.27 302,580 20,860 6.0
22/04/2014
6.33
 635,990 6.00 6.33 5.97 144,240 18,850 2.6
21/04/2014
6.00
 782,300 6.24 6.24 6.00 338,690 17,870 6.6
18/04/2014
6.24
 871,570 6.57 6.57 6.21 14,800 0 0.3
17/04/2014
6.57
 321,450 6.54 6.63 6.54 162,290 21,900 3.1
16/04/2014
6.54
 769,380 6.69 6.69 6.30 336,320 42,000 6.4
15/04/2014
6.69
 999,680 6.81 6.81 6.69 288,270 2,000 6.5
14/04/2014
6.81
 312,250 6.84 6.86 6.78 131,410 22,000 2.5
11/04/2014
6.84
 527,850 6.84 6.86 6.81 232,090 0 5.3
10/04/2014
6.84
 891,380 6.92 6.98 6.81 221,460 20,240 4.7
08/04/2014
6.92
 602,100 6.95 6.98 6.89 217,180 24,790 4.5
07/04/2014
6.95
 463,710 6.92 6.98 6.92 189,060 22,570 3.9
04/04/2014
6.92
 937,660 6.81 7.01 6.84 170,580 36,260 3.1
03/04/2014
6.81
 435,610 6.69 6.84 6.72 109,420 20,520 2.0
02/04/2014
6.69
 1,020,960 6.75 6.84 6.63 302,300 74,420 5.1
01/04/2014
6.75
 984,570 6.95 6.95 6.75 6,400 41,610 -0.8
31/03/2014
6.95
 544,260 7.07 7.10 6.95 3,170 49,360 -1.1
28/03/2014
7.07
 820,670 7.07 7.16 7.04 311,430 29,820 6.7
27/03/2014
7.07
 893,360 7.04 7.16 6.95 220,010 111,310 2.6
26/03/2014
7.04
 2,150,410 7.16 7.19 6.95 475,180 58,360 9.9
25/03/2014
7.16
 1,317,460 7.34 7.37 7.16 332,510 48,620 6.9
24/03/2014
7.34
 1,101,270 6.98 7.34 7.13 60,000 20,080 1.0
21/03/2014
6.98
 7,857,660 7.16 7.25 6.98 1,962,500 6,947,990 -117.2
20/03/2014
7.16
 1,167,600 7.10 7.19 7.10 187,160 303,740 -2.8
19/03/2014
7.10
 837,200 7.10 7.16 7.07 127,850 382,220 -6.1
18/03/2014
7.10
 797,690 7.07 7.22 7.01 0 137,200 -3.3
17/03/2014
7.07
 2,058,360 7.28 7.28 7.04 0 48,410 -1.2
14/03/2014
7.28
 883,810 7.37 7.37 7.25 182,400 219,000 -0.9
13/03/2014
7.37
 443,350 7.34 7.49 7.31 84,480 63,600 0.5
12/03/2014
7.34
 1,671,390 7.31 7.55 7.25 299,810 219,380 2.0
11/03/2014
7.31
 663,160 7.28 7.37 7.25 248,620 102,320 3.6
10/03/2014
7.28
 531,970 7.25 7.28 7.19 156,580 25,050 3.2
07/03/2014
7.25
 802,060 7.25 7.28 7.19 209,730 270,590 -1.5
06/03/2014
7.25
 814,620 7.28 7.28 7.19 179,730 270,260 -2.2
05/03/2014
7.28
 672,870 7.13 7.37 7.19 61,180 193,430 -3.2
04/03/2014
7.13
 1,444,370 7.04 7.13 6.86 218,580 249,150 -0.7
03/03/2014
7.04
 1,469,850 7.43 7.43 7.04 61,700 152,640 -2.2
28/02/2014
7.43
 641,190 7.46 7.52 7.40 57,910 99,050 -1.0
27/02/2014
7.46
 1,324,910 7.58 7.61 7.46 56,200 79,340 -0.6
26/02/2014
7.58
 757,010 7.64 7.70 7.52 56,100 6,000 1.3
25/02/2014
7.64
 732,950 7.64 7.64 7.55 56,200 111,000 -1.4
24/02/2014
7.64
 875,880 7.55 7.64 7.49 352,100 29,050 8.2
21/02/2014
7.55
 813,830 7.55 7.58 7.43 65,300 49,650 0.4
20/02/2014
7.55
 2,049,130 7.85 7.85 7.43 126,600 55,510 1.9
19/02/2014
7.85
 838,840 7.88 7.93 7.79 56,500 6,000 1.3
18/02/2014
7.88
 1,416,540 7.85 7.93 7.79 284,100 83,000 5.3
17/02/2014
7.85
 2,057,760 7.76 7.99 7.79 246,300 0 6.6
14/02/2014
7.76
 1,087,160 7.79 7.82 7.73 191,200 7,000 4.8
13/02/2014
7.79
 1,040,680 7.76 7.88 7.73 167,800 41,500 3.3
12/02/2014
7.76
 1,311,880 7.67 7.79 7.70 115,600 20,210 2.5
11/02/2014
7.67
 2,244,740 7.76 7.96 7.67 488,960 0 12.8
10/02/2014
7.76
 1,592,440 7.61 7.79 7.58 328,900 36,000 7.5
07/02/2014
7.61
 1,380,540 7.64 7.70 7.58 396,920 132,030 6.8
06/02/2014
7.64
 1,543,780 7.79 7.79 7.58 58,120 111,510 -1.4
27/01/2014
7.79
 759,530 7.76 7.82 7.70 139,620 33,850 2.8
24/01/2014
7.76
 953,150 7.79 7.79 7.70 272,600 43,960 6.0
23/01/2014
7.79
 489,020 7.70 7.82 7.73 176,040 15,600 4.2
22/01/2014
7.70
 1,931,190 7.85 7.96 7.70 199,190 243,090 -1.1
21/01/2014
7.85
 2,003,630 7.61 7.85 7.58 776,450 10,100 20.0
20/01/2014
7.61
 936,680 7.61 7.67 7.58 360,290 18,000 8.8
17/01/2014
7.61
 1,729,890 7.61 7.70 7.58 376,290 0 9.6
16/01/2014
7.61
 1,255,650 7.61 7.64 7.52 61,140 0 1.6
15/01/2014
7.61
 1,845,310 7.61 7.73 7.58 108,230 26,240 2.1
14/01/2014
7.61
 1,109,540 7.52 7.70 7.49 45,620 2,000 1.1
13/01/2014
7.52
 2,578,600 7.70 7.70 7.52 1,600 16,010 -0.4
10/01/2014
7.70
 1,852,330 7.88 7.93 7.67 4,240 118,970 -3.0
09/01/2014
7.88
 2,227,340 7.82 7.88 7.64 118,270 38,200 2.1
08/01/2014
7.82
 966,830 7.73 7.88 7.70 4,380 76,800 -1.9
07/01/2014
7.73
 1,500,290 7.82 7.91 7.73 162,650 28,700 3.5
06/01/2014
7.82
 1,611,750 7.55 7.82 7.55 3,000 33,100 -0.8
03/01/2014
7.55
 733,670 7.55 7.58 7.46 28,130 1,000 0.7
02/01/2014
7.55
 1,899,080 7.46 7.67 7.49 281,720 86,840 5.0
31/12/2013
7.46
 1,307,570 7.31 7.52 7.31 116,300 0 2.9
30/12/2013
7.31
 1,570,150 7.31 7.46 7.31 3,000 4,910 -0.0
27/12/2013
7.31
 747,670 7.34 7.43 7.31 24,930 0 0.6
26/12/2013
7.34
 883,650 7.34 7.46 7.31 0 22,340 -0.6
25/12/2013
7.34
 1,219,040 7.37 7.43 7.28 3,800 30,500 -0.7
24/12/2013
7.37
 968,170 7.40 7.46 7.31 0 53,280 -1.3
23/12/2013
7.40
 936,870 7.43 7.52 7.40 38,620 97,870 -1.5
20/12/2013
7.43
 1,052,660 7.49 7.58 7.43 234,470 353,940 -3.0
19/12/2013
7.49
 2,004,200 7.40 7.67 7.49 55,690 221,770 -4.2
18/12/2013
7.40
 1,149,880 7.31 7.46 7.28 800 100 0.0
17/12/2013
7.31
 669,950 7.22 7.31 7.22 3,000 18,580 -0.4
16/12/2013
7.22
 723,630 7.31 7.34 7.22 0 140,360 -3.4
13/12/2013
7.31
 615,430 7.31 7.40 7.25 5,100 0 0.1
12/12/2013
7.31
 1,722,490 7.22 7.34 7.01 29,150 226,210 -4.8
11/12/2013
7.22
 3,625,180 7.58 7.58 7.16 15,500 500,000 -11.9
10/12/2013
7.58
 1,218,360 7.61 7.64 7.49 102,200 40,730 1.6
09/12/2013
7.61
 2,643,090 7.37 7.67 7.46 554,650 67,900 12.4
06/12/2013
7.37
 2,119,230 7.10 7.37 7.13 140,040 11,400 3.2
05/12/2013
7.10
 1,330,480 7.10 7.25 7.07 16,300 15,240 0.0
04/12/2013
7.10
 1,040,250 7.07 7.16 7.01 31,850 25,000 0.2
03/12/2013
7.07
 1,755,830 6.95 7.16 6.98 17,000 11,900 0.1
02/12/2013
6.95
 575,110 6.95 7.01 6.92 2,400 2,000 0.0
29/11/2013
6.95
 726,520 7.01 7.07 6.92 69,710 5,000 1.5
28/11/2013
7.01
 970,590 6.95 7.07 6.95 0 2,880 -0.1
27/11/2013
6.95
 1,244,330 6.92 7.04 6.89 51,930 68,000 -0.4
26/11/2013
6.92
 1,066,610 6.95 7.01 6.89 0 14,040 -0.3
25/11/2013
6.95
 1,216,820 7.04 7.16 6.95 510 7,000 -0.2
22/11/2013
7.04
 1,939,540 6.84 7.07 6.84 51,340 35,540 0.4

Chính sách bảo mật | Điều khoản sử dụng |