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)
31/01/2013
3.98
 592,470 4.10 4.12 3.98 256,490 2,400 3.6
30/01/2013
4.10
 1,300,360 4.07 4.30 4.07 185,240 0 2.7
29/01/2013
4.07
 545,280 4.15 4.18 4.07 181,400 2,000 2.6
28/01/2013
4.15
 1,085,100 4.24 4.41 4.15 135,320 1,000 2.0
25/01/2013
4.24
 2,113,230 4.15 4.35 4.12 198,420 1,410 2.9
24/01/2013
4.15
 554,090 4.01 4.15 4.01 185,820 8,000 2.5
23/01/2013
4.01
 561,930 3.98 4.24 3.98 133,820 0 2.0
22/01/2013
3.98
 353,790 3.95 4.10 3.90 133,860 45,300 1.2
21/01/2013
3.95
 125,330 4.01 4.04 3.92 0 13,300 -0.2
18/01/2013
4.01
 351,460 4.15 4.18 3.98 148,280 3,000 2.1
17/01/2013
4.15
 272,800 4.27 4.27 4.15 153,880 0 2.3
16/01/2013
4.27
 366,050 4.30 4.38 4.27 168,990 2,500 2.5
15/01/2013
4.30
 397,450 4.30 4.35 4.18 133,520 25,820 1.6
14/01/2013
4.30
 890,560 4.12 4.32 4.01 249,480 50,000 2.9
11/01/2013
4.12
 664,750 3.95 4.12 3.90 259,140 0 3.6
10/01/2013
3.95
 394,660 3.84 3.98 3.75 135,540 0 1.8
09/01/2013
3.84
 498,470 3.87 4.04 3.78 244,310 0 3.3
08/01/2013
3.87
 772,790 3.69 3.87 3.64 392,500 8,000 5.1
07/01/2013
3.69
 668,770 3.61 3.75 3.61 262,640 0 3.4
04/01/2013
3.61
 287,340 3.44 3.61 3.49 211,690 37,640 2.2
03/01/2013
3.44
 215,770 3.55 3.67 3.44 66,720 95,170 -0.3
02/01/2013
3.55
 106,450 3.41 3.55 3.41 66,750 0 0.8
28/12/2012
3.41
 140,650 3.41 3.49 3.38 66,760 69,240 -0.0
27/12/2012
3.41
 244,760 3.27 3.41 3.38 116,760 0 1.4
26/12/2012
3.27
 115,660 3.32 3.35 3.18 43,000 50,000 -0.1
25/12/2012
3.32
 188,800 3.49 3.49 3.32 72,250 1,000 0.8
24/12/2012
3.49
 103,800 3.67 3.67 3.49 50,460 0 0.6
21/12/2012
3.67
 2,489,390 3.55 3.69 3.38 2,451,980 89,240 30.1
20/12/2012
3.55
 1,452,010 3.41 3.55 3.32 2,452,120 133,370 28.5
19/12/2012
3.41
 1,881,200 3.27 3.41 3.38 1,970,410 263,280 20.3
18/12/2012
3.27
 968,540 3.12 3.27 3.27 559,230 3,700 6.3
17/12/2012
3.12
 273,930 2.98 3.12 3.12 0 0 0
14/12/2012
2.98
 173,610 3.09 3.12 2.98 117,530 6,000 1.2
13/12/2012
3.09
 119,030 3.09 3.09 3.04 87,530 5,000 0.9
12/12/2012
3.09
 181,790 3.04 3.12 3.01 125,540 6,380 1.3
11/12/2012
3.04
 189,390 3.01 3.09 2.95 145,590 1,600 1.5
10/12/2012
3.01
 533,280 2.92 3.06 2.92 182,000 100,290 0.8
07/12/2012
2.92
 78,200 2.98 3.01 2.92 131,150 114,670 0.2
06/12/2012
2.98
 464,360 2.95 3.04 2.92 221,600 0 2.3
05/12/2012
2.95
 114,520 2.84 2.95 2.95 58,510 0 0.6
04/12/2012
2.84
 128,290 2.72 2.84 2.78 20,690 300 0.2
03/12/2012
2.72
 239,190 2.86 2.86 2.72 83,100 61,000 0.2
30/11/2012
2.86
 191,020 2.75 2.86 2.86 161,520 600 1.6
29/11/2012
2.75
 129,450 2.64 2.75 2.72 10,000 2,000 0.1
28/11/2012
2.64
 181,920 2.52 2.64 2.52 284,856 314,806 -0.3
27/11/2012
2.52
 27,490 2.49 2.52 2.49 0 0 0
26/11/2012
2.49
 232,800 2.49 2.52 2.49 0 0 0
23/11/2012
2.49
 95,930 2.49 2.49 2.46 3,000 0 0.0
22/11/2012
2.49
 49,270 2.43 2.49 2.46 29,130 2,000 0.2
21/11/2012
2.43
 208,170 2.46 2.52 2.43 28,120 143,140 -1.0
20/11/2012
2.46
 127,180 2.43 2.49 2.41 63,800 40,100 0.2
19/11/2012
2.43
 85,230 2.43 2.46 2.43 30,000 0 0.3
16/11/2012
2.43
 5,120 2.41 2.43 2.41 0 0 0
15/11/2012
2.41
 55,600 2.46 2.46 2.41 0 5,200 -0.0
14/11/2012
2.46
 35,270 2.46 2.49 2.46 0 0 0
13/11/2012
2.46
 27,950 2.43 2.46 2.43 1,000 0 0.0
12/11/2012
2.43
 48,330 2.41 2.49 2.41 0 0 0
09/11/2012
2.41
 15,820 2.41 2.43 2.41 0 5,550 -0.0
08/11/2012
2.41
 11,850 2.41 2.41 2.41 0 0 0
07/11/2012
2.41
 8,300 2.38 2.41 2.38 0 0 0
06/11/2012
2.38
 5,570 2.38 2.41 2.38 2,000 0 0.0
05/11/2012
2.38
 23,380 2.38 2.43 2.38 0 0 0
02/11/2012
2.38
 119,710 2.46 2.46 2.38 4,000 0 0.0
01/11/2012
2.46
 265,390 2.43 2.46 2.43 3,000 16,180 -0.1
31/10/2012
2.43
 13,410 2.43 2.46 2.43 2,400 0 0.0
30/10/2012
2.43
 19,750 2.43 2.43 2.43 9,000 14,000 -0.0
29/10/2012
2.43
 17,580 2.43 2.49 2.43 9,000 1,000 0.1
26/10/2012
2.43
 41,120 2.46 2.49 2.43 0 29,860 -0.3
25/10/2012
2.46
 37,550 2.52 2.52 2.46 0 2,100 -0.0
24/10/2012
2.52
 69,240 2.46 2.52 2.43 45,820 0 0.4
23/10/2012
2.46
 63,980 2.52 2.52 2.43 45,830 32,000 0.1
22/10/2012
2.52
 56,630 2.49 2.52 2.41 45,820 0 0.4
19/10/2012
2.49
 75,550 2.52 2.55 2.49 45,830 0 0.4
18/10/2012
2.52
 64,920 2.49 2.52 2.49 45,820 4,490 0.4
17/10/2012
2.49
 44,440 2.52 2.52 2.46 10,000 0 0.1
16/10/2012
2.52
 47,360 2.46 2.52 2.43 0 1,950 -0.0
15/10/2012
2.46
 72,960 2.43 2.46 2.41 0 0 0
12/10/2012
2.43
 46,370 2.46 2.46 2.43 4,000 0 0.0
11/10/2012
2.46
 32,450 2.46 2.49 2.43 0 550 -0.0
10/10/2012
2.46
 32,930 2.43 2.49 2.43 0 2,000 -0.0
09/10/2012
2.43
 55,340 2.46 2.46 2.41 2,800 45,830 -0.4
08/10/2012
2.46
 74,520 2.43 2.49 2.43 0 607,960 -5.2
05/10/2012
2.43
 17,430 2.41 2.43 2.38 0 850,000 -7.3
04/10/2012
2.41
 15,910 2.46 2.46 2.38 0 2,398,360 -20.6
03/10/2012
2.46
 21,990 2.43 2.46 2.43 0 200,000 -1.7
02/10/2012
2.43
 147,830 2.43 2.46 2.43 0 0 0
01/10/2012
2.43
 36,410 2.43 2.46 2.41 21,620 0 0.2
28/09/2012
2.43
 113,600 2.52 2.52 2.43 11,030 91,680 -0.7
27/09/2012
2.52
 258,210 2.43 2.52 2.43 500 183,360 -1.6
26/09/2012
2.43
 67,500 2.43 2.49 2.43 0 476,660 -4.1
25/09/2012
2.43
 60,590 2.43 2.52 2.43 0 666,020 -5.7
24/09/2012
2.43
 378,260 2.41 2.46 2.41 0 1,841,490 -15.8
21/09/2012
2.41
 4,205,940 2.52 2.58 2.41 642,160 4,164,110 -30.0
20/09/2012
2.52
 334,980 2.52 2.58 2.49 306,190 185,660 1.1
19/09/2012
2.52
 326,120 2.58 2.61 2.49 270,510 645,000 -3.4
18/09/2012
2.58
 288,010 2.46 2.58 2.46 229,400 476,330 -2.1
17/09/2012
2.46
 101,270 2.43 2.55 2.43 198,940 239,440 -0.4
14/09/2012
2.43
 151,910 2.49 2.61 2.43 120 119,650 -1.0
13/09/2012
2.49
 166,330 2.52 2.52 2.46 44,980 114,540 -0.6
12/09/2012
2.52
 39,450 2.61 2.69 2.52 64,130 90,930 -0.2

Chính sách bảo mật | Điều khoản sử dụng |