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)
21/11/2013
6.84
 2,660,010 6.89 7.16 6.84 410,710 8,800 9.4
20/11/2013
6.89
 1,297,150 6.84 6.89 6.81 190,790 137,540 1.2
19/11/2013
6.84
 1,584,120 6.78 6.89 6.75 213,470 2,400 4.8
18/11/2013
6.78
 1,683,310 6.75 6.95 6.75 167,430 32,000 3.1
15/11/2013
6.75
 1,924,950 6.54 6.78 6.66 154,750 100 3.5
14/11/2013
6.54
 1,635,090 6.48 6.63 6.45 64,300 11,130 1.2
13/11/2013
6.48
 1,369,660 6.54 6.54 6.45 394,610 83,790 6.8
12/11/2013
6.54
 2,590,950 6.60 6.66 6.48 207,380 116,510 2.0
11/11/2013
6.60
 1,876,870 6.39 6.63 6.36 117,370 39,000 1.7
08/11/2013
6.39
 1,118,410 6.36 6.42 6.36 176,200 1,000 3.8
07/11/2013
6.36
 3,168,200 6.24 6.45 6.24 339,540 25,700 6.7
06/11/2013
6.24
 1,567,350 6.24 6.27 6.18 296,190 10,500 6.0
05/11/2013
6.24
 2,068,600 6.15 6.24 6.12 112,710 24,460 1.8
04/11/2013
6.15
 1,031,890 6.12 6.15 6.09 135,560 0 2.8
01/11/2013
6.12
 1,025,350 6.03 6.12 6.03 165,240 0 3.4
31/10/2013
6.03
 589,250 6.03 6.06 6.00 0 45,290 -0.9
30/10/2013
6.03
 905,160 6.09 6.15 6.03 242,740 110,000 2.7
29/10/2013
6.09
 1,153,000 6.06 6.12 6.00 157,360 2,100 3.2
28/10/2013
6.06
 1,501,980 6.18 6.21 6.06 214,360 4,000 4.3
25/10/2013
6.18
 2,067,310 6.15 6.27 6.12 485,180 32,470 9.4
24/10/2013
6.15
 4,458,520 6.12 6.33 6.12 719,400 160,300 11.7
23/10/2013
6.12
 2,303,310 5.94 6.15 5.94 130,790 40,100 1.8
22/10/2013
5.94
 1,348,080 6.00 6.00 5.91 55,080 140,070 -1.7
21/10/2013
6.00
 1,443,420 5.97 6.06 5.94 57,580 221,900 -3.3
18/10/2013
5.97
 815,640 5.97 6.00 5.94 100,980 0 2.0
17/10/2013
5.97
 1,073,160 5.94 6.06 5.97 50,000 1,600 1.0
16/10/2013
5.94
 1,144,110 5.85 6.00 5.88 30,050 0 0.6
15/10/2013
5.85
 1,335,360 5.91 5.94 5.85 0 0 0
14/10/2013
5.91
 889,490 5.94 5.97 5.91 27,650 0 0.6
11/10/2013
5.94
 1,271,280 6.00 6.09 5.94 67,300 3,000 1.3
10/10/2013
6.00
 2,125,830 6.00 6.15 5.97 9,500 13,760 -0.1
09/10/2013
6.00
 1,351,070 6.06 6.09 5.97 0 14,000 -0.3
08/10/2013
6.06
 1,754,130 6.09 6.12 6.00 6,000 1,100 0.1
07/10/2013
6.09
 2,065,910 6.12 6.18 6.09 100 13,000 -0.3
04/10/2013
6.12
 1,617,350 6.12 6.15 6.03 5,700 0 0.1
03/10/2013
6.12
 1,561,580 6.18 6.21 6.09 13,200 46,510 -0.7
02/10/2013
6.18
 2,354,910 6.12 6.27 6.18 28,170 0 0.6
01/10/2013
6.12
 4,902,110 6.06 6.30 6.00 11,000 58,000 -1.0
30/09/2013
6.06
 2,884,330 6.06 6.12 5.97 75,430 0 1.5
27/09/2013
6.06
 1,349,200 6.03 6.15 6.03 58,620 0 1.2
26/09/2013
6.03
 2,365,370 6.03 6.12 5.94 38,700 17,400 0.4
25/09/2013
6.03
 3,251,270 6.06 6.15 5.97 29,510 218,000 -3.9
24/09/2013
6.06
 3,115,530 5.85 6.12 5.82 300,000 283,990 0.3
23/09/2013
5.85
 1,334,510 5.68 5.85 5.74 10,000 90,700 -1.6
20/09/2013
5.68
 8,699,040 5.68 5.80 5.59 847,250 7,866,930 -134.2
19/09/2013
5.68
 2,151,110 5.53 5.77 5.59 10,000 1,037,800 -19.6
18/09/2013
5.53
 1,926,610 5.71 5.71 5.53 52,500 1,496,560 -27.2
17/09/2013
5.71
 1,429,640 5.71 5.74 5.56 196,000 530,000 -6.3
16/09/2013
5.71
 3,990,010 6.09 6.09 5.68 490,560 1,322,910 -16.0
13/09/2013
6.09
 622,100 6.06 6.15 6.03 59,970 10,000 1.0
12/09/2013
6.06
 360,100 6.09 6.12 6.03 24,000 150 0.5
11/09/2013
6.09
 1,000,370 5.94 6.15 6.00 81,310 0 1.7
10/09/2013
5.94
 735,760 5.82 6.00 5.85 57,140 24,990 0.6
09/09/2013
5.82
 689,960 5.97 5.97 5.77 208,400 24,360 3.6
06/09/2013
5.97
 1,109,200 5.85 6.06 5.82 88,020 0 1.8
05/09/2013
5.85
 614,780 5.71 5.85 5.71 3,440 3,000 0.0
04/09/2013
5.71
 1,037,560 5.94 5.94 5.71 2,500 0 0.0
03/09/2013
5.94
 590,850 6.00 6.09 5.94 0 51,560 -1.0
30/08/2013
6.00
 733,020 5.88 6.00 5.74 53,400 520 1.1
29/08/2013
5.88
 932,180 5.94 6.12 5.88 34,500 372,790 -6.8
28/08/2013
5.94
 1,656,670 6.27 6.33 5.94 5,000 154,890 -3.1
27/08/2013
6.27
 525,450 6.54 6.60 6.27 3,000 59,570 -1.2
26/08/2013
6.54
 1,501,830 6.57 6.60 6.27 2,500 647,140 -13.8
23/08/2013
6.57
 1,389,330 6.69 6.75 6.51 1,000 302,050 -6.7
22/08/2013
6.69
 1,276,080 6.81 6.86 6.69 3,000 548,110 -12.4
21/08/2013
6.81
 649,430 6.89 6.92 6.78 27,300 71,500 -1.0
20/08/2013
6.89
 1,178,900 6.81 6.98 6.81 6,650 48,470 -1.0
19/08/2013
6.81
 1,105,650 6.84 6.92 6.81 5,100 121,860 -2.7
16/08/2013
6.84
 985,990 6.78 6.92 6.75 21,300 7,000 0.3
15/08/2013
6.78
 607,630 6.72 6.81 6.69 9,500 17,200 -0.2
14/08/2013
6.72
 571,990 6.63 6.72 6.57 3,500 2,000 0.0
13/08/2013
6.63
 672,670 6.78 6.81 6.63 2,000 0 0.0
12/08/2013
6.78
 590,020 6.81 6.84 6.69 2,360 0 0.1
09/08/2013
6.81
 521,110 6.84 6.89 6.81 14,540 21,000 -0.1
08/08/2013
6.84
 672,010 6.98 7.01 6.84 38,300 8,460 0.7
07/08/2013
6.98
 889,840 6.84 7.07 6.86 16,300 5,290 0.3
06/08/2013
6.84
 726,740 6.78 6.89 6.78 65,070 1,000 1.5
05/08/2013
6.78
 436,070 6.89 6.92 6.75 330 3,150 -0.1
02/08/2013
6.89
 635,760 6.92 7.04 6.89 96,770 22,800 1.7
01/08/2013
6.92
 953,910 6.81 7.01 6.81 0 5,000 -0.1
31/07/2013
6.81
 664,500 6.81 6.84 6.72 9,100 108,140 -2.3
30/07/2013
6.81
 699,860 6.69 6.84 6.66 39,500 16,000 0.5
29/07/2013
6.69
 846,900 6.98 6.98 6.69 3,000 4,900 -0.0
26/07/2013
6.98
 1,501,920 6.89 7.04 6.75 29,500 57,870 -0.7
25/07/2013
6.89
 994,370 7.28 7.34 6.89 1,500 13,040 -0.3
24/07/2013
7.28
 1,053,530 7.43 7.46 7.19 24,000 8,890 0.4
23/07/2013
7.43
 1,335,470 7.43 7.64 7.43 293,480 34,740 6.5
22/07/2013
7.43
 1,807,940 7.58 7.73 7.43 1,000 26,100 -0.6
19/07/2013
7.58
 824,200 7.61 7.67 7.55 2,550 14,000 -0.3
18/07/2013
7.61
 1,039,210 7.64 7.76 7.61 13,000 13,000 0.0
17/07/2013
7.64
 955,290 7.70 7.76 7.58 2,000 194,040 -4.9
16/07/2013
7.70
 1,034,470 7.55 7.73 7.58 29,000 99,700 -1.8
15/07/2013
7.55
 1,303,030 7.49 7.67 7.52 2,810 72,050 -1.8
12/07/2013
7.49
 1,036,310 7.28 7.52 7.31 31,000 0 0.8
11/07/2013
7.28
 532,300 7.19 7.28 7.16 24,000 52,880 -0.7
10/07/2013
7.19
 1,214,450 7.37 7.46 7.19 26,370 625,010 -14.6
09/07/2013
7.37
 1,180,060 7.13 7.37 7.13 343,000 107,330 5.7
08/07/2013
7.13
 869,340 7.31 7.34 7.10 0 0 0
05/07/2013
7.31
 1,363,390 7.28 7.49 7.31 71,600 66,000 0.1
04/07/2013
7.28
 1,451,670 7.25 7.49 7.22 9,650 224,510 -5.3

Chính sách bảo mật | Điều khoản sử dụng |