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)
11/09/2012
2.61
 61,660 2.69 2.72 2.61 51,050 31,000 0.2
10/09/2012
2.69
 797,300 2.81 2.81 2.69 44,120 638,710 -5.6
07/09/2012
2.81
 60,870 2.86 2.86 2.75 40,920 7,000 0.3
06/09/2012
2.86
 72,620 2.84 2.86 2.72 40,920 6,440 0.3
05/09/2012
2.84
 74,990 2.84 2.84 2.72 42,540 8,480 0.3
04/09/2012
2.84
 44,730 2.75 2.84 2.72 43,060 1,000 0.4
31/08/2012
2.75
 96,940 2.72 2.81 2.66 65,190 14,000 0.5
30/08/2012
2.72
 86,250 2.61 2.72 2.64 62,950 4,990 0.5
29/08/2012
2.61
 39,510 2.49 2.61 2.52 0 28,940 -0.3
28/08/2012
2.49
 182,270 2.55 2.55 2.43 1,000 49,130 -0.4
27/08/2012
2.55
 276,270 2.61 2.61 2.49 0 185,990 -1.6
24/08/2012
2.61
 241,320 2.49 2.61 2.38 112,440 174,000 -0.5
23/08/2012
2.49
 311,590 2.61 2.61 2.49 6,200 0 0.1
22/08/2012
2.61
 143,960 2.69 2.69 2.58 2,400 81,800 -0.7
21/08/2012
2.69
 225,040 2.81 2.81 2.69 970 0 0.0
20/08/2012
2.81
 12,680 2.75 2.84 2.75 0 500 -0.0
17/08/2012
2.75
 40,730 2.78 2.81 2.75 3,950 28,800 -0.2
16/08/2012
2.78
 130,200 2.78 2.81 2.78 20,000 40,890 -0.2
15/08/2012
2.78
 51,040 2.78 2.78 2.75 0 40,900 -0.4
14/08/2012
2.78
 70,420 2.78 2.81 2.75 0 20,710 -0.2
13/08/2012
2.78
 4,840 2.75 2.81 2.75 0 0 0
10/08/2012
2.75
 87,730 2.81 2.81 2.75 0 40,900 -0.0
09/08/2012
2.81
 46,260 2.89 2.89 2.81 2,000 40,900 -0.4
08/08/2012
2.89
 64,380 2.78 2.89 2.78 55,350 0 0.6
07/08/2012
2.78
 6,360 2.84 2.84 2.75 0 1,000 -0.0
06/08/2012
2.84
 80,280 2.81 2.86 2.75 49,840 31,430 0.2
03/08/2012
2.81
 6,890 2.81 2.81 2.78 0 0 0
02/08/2012
2.81
 7,880 2.78 2.84 2.78 0 0 0
01/08/2012
2.78
 74,450 2.81 2.81 2.78 0 40,910 -0.4
31/07/2012
2.81
 71,000 2.81 2.84 2.81 100 0 0.0
30/07/2012
2.81
 43,610 2.84 2.84 2.81 0 0 0
27/07/2012
2.84
 106,690 2.84 2.86 2.81 0 1,000 -0.0
26/07/2012
2.84
 88,040 2.84 2.86 2.81 0 1,000 -0.0
25/07/2012
2.84
 61,440 2.78 2.84 2.75 25,000 0 0.2
24/07/2012
2.78
 58,680 2.89 2.89 2.78 0 0 0
23/07/2012
2.89
 45,610 2.89 2.92 2.86 1,300 0 0.0
20/07/2012
2.89
 314,540 2.98 3.06 2.89 0 196,610 -2.0
19/07/2012
2.98
 126,820 2.92 3.01 2.86 500 75,390 -0.8
18/07/2012
2.92
 64,590 2.89 2.92 2.89 3,000 41,030 -0.4
17/07/2012
2.89
 130,150 2.89 2.95 2.84 0 72,120 -0.7
16/07/2012
2.89
 105,970 2.98 3.01 2.84 0 31,950 -0.3
13/07/2012
2.98
 96,920 2.86 2.98 2.84 3,000 37,370 -0.3
12/07/2012
2.86
 64,320 2.86 2.89 2.84 0 30,000 -0.3
11/07/2012
2.86
 53,500 2.81 2.86 2.84 41,300 31,600 0.1
10/07/2012
2.81
 161,310 2.84 2.89 2.81 1,000 111,180 -1.1
09/07/2012
2.84
 132,140 2.95 2.98 2.84 4,500 48,850 -0.4
06/07/2012
2.95
 38,750 2.92 2.95 2.89 1,000 0 0.0
05/07/2012
2.92
 29,950 2.89 2.95 2.84 0 0 0
04/07/2012
2.89
 40,270 2.95 2.98 2.89 3,000 0 0.0
03/07/2012
2.95
 68,330 3.01 3.01 2.92 1,000 3,000 -0.0
02/07/2012
3.01
 71,600 2.95 3.06 3.01 1,000 3,500 -0.0
29/06/2012
2.95
 49,360 2.98 3.01 2.95 2,000 0 0.0
28/06/2012
2.98
 53,100 2.98 3.01 2.95 0 10,100 -0.1
27/06/2012
2.98
 216,900 2.95 2.98 2.92 0 2,810 -0.0
26/06/2012
2.95
 136,760 3.01 3.01 2.95 1,000 2,810 -0.0
25/06/2012
3.01
 142,440 3.01 3.04 2.95 0 0 0
22/06/2012
3.01
 137,060 3.04 3.04 2.98 2,000 1,500 0.0
21/06/2012
3.04
 93,670 3.09 3.09 3.04 32,000 8,940 0.2
20/06/2012
3.09
 19,250 3.06 3.09 3.06 12,200 1,000 0.1
19/06/2012
3.06
 238,540 3.12 3.15 3.06 90,770 48,080 0.5
18/06/2012
3.12
 103,260 3.12 3.18 3.09 37,000 40,000 -0.0
15/06/2012
3.12
 486,050 2.98 3.12 2.98 348,260 347,970 0.0
14/06/2012
2.98
 236,430 3.04 3.04 2.98 0 179,580 -1.9
13/06/2012
3.04
 228,980 2.98 3.06 2.95 65,000 41,840 0.2
12/06/2012
2.98
 79,420 3.01 3.04 2.98 1,060 11,740 -0.1
11/06/2012
3.01
 154,690 3.04 3.06 3.01 2,000 29,450 -0.3
08/06/2012
3.04
 157,490 3.06 3.15 3.04 0 22,600 -0.2
07/06/2012
3.06
 151,030 3.06 3.15 3.06 10,000 94,950 -0.9
06/06/2012
3.06
 35,720 2.98 3.06 2.98 800 20,000 -0.2
05/06/2012
2.98
 229,070 2.98 3.06 2.89 2,000 138,660 -1.4
04/06/2012
2.98
 314,000 3.09 3.09 2.98 115,000 73,130 0.4
01/06/2012
3.09
 174,320 3.12 3.15 3.06 141,300 52,000 1.0
31/05/2012
3.12
 251,380 3.18 3.18 3.06 227,740 46,010 2.0
30/05/2012
3.18
 129,440 3.15 3.21 3.15 110,260 4,900 1.2
29/05/2012
3.15
 213,520 3.15 3.15 3.06 195,950 4,510 2.1
28/05/2012
3.15
 288,510 3.15 3.24 3.12 196,550 0 2.2
25/05/2012
3.15
 292,330 3.01 3.15 3.01 163,250 162,460 0.0
24/05/2012
3.01
 290,710 3.12 3.12 2.98 3,900 2,800 0.0
23/05/2012
3.12
 343,000 3.21 3.21 3.12 266,820 2,000 2.9
22/05/2012
3.21
 306,620 3.06 3.21 3.06 152,000 41,920 1.2
21/05/2012
3.06
 531,620 2.92 3.06 2.86 100 398,310 -4.2
18/05/2012
2.92
 827,360 2.98 3.04 2.84 144,100 276,950 -1.4
17/05/2012
2.98
 473,510 3.12 3.21 2.98 6,000 354,650 -3.7
16/05/2012
3.12
 533,320 3.27 3.27 3.12 42,190 112,310 -0.8
15/05/2012
3.27
 466,650 3.41 3.41 3.27 86,910 96,230 -0.1
14/05/2012
3.41
 444,620 3.58 3.58 3.41 41,180 1,000 0.5
11/05/2012
3.58
 339,520 3.67 3.67 3.52 45,860 41,100 0.1
10/05/2012
3.67
 614,200 3.67 3.81 3.61 41,160 127,090 -1.1
09/05/2012
3.67
 1,328,120 3.49 3.67 3.61 44,060 57,100 -0.2
08/05/2012
3.49
 785,320 3.35 3.49 3.49 41,170 13,100 0.3
07/05/2012
3.35
 520,210 3.21 3.35 3.24 100,310 56,260 0.5
04/05/2012
3.21
 542,980 3.12 3.24 3.12 85,500 26,450 0.7
03/05/2012
3.12
 349,180 3.18 3.21 3.06 116,370 11,200 1.1
02/05/2012
3.18
 401,190 3.04 3.18 3.06 47,170 45,000 0.0
27/04/2012
3.04
 345,430 3.04 3.06 3.01 45,570 5,510 0.4
26/04/2012
3.04
 223,890 3.04 3.09 3.01 41,170 30,340 0.1
25/04/2012
3.04
 498,820 3.04 3.09 3.01 68,670 83,120 -0.2
24/04/2012
3.04
 254,890 3.09 3.09 3.04 45,170 78,000 -0.3
23/04/2012
3.09
 420,240 3.15 3.18 3.06 57,480 0 0.6
20/04/2012
3.15
 404,770 3.15 3.18 3.06 84,670 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |