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)
19/04/2012
3.15
 1,471,560 3.21 3.29 3.15 433,420 282,800 1.7
18/04/2012
3.21
 963,150 3.06 3.21 3.18 668,160 161,070 5.7
17/04/2012
3.06
 568,940 2.92 3.06 2.92 221,970 165,040 0.6
16/04/2012
2.92
 699,700 2.89 2.98 2.86 46,180 370,000 -3.3
13/04/2012
2.89
 496,520 2.89 2.95 2.84 48,160 209,930 -1.6
12/04/2012
2.89
 1,462,790 2.78 2.89 2.75 28,040 477,190 -4.4
11/04/2012
2.78
 341,150 2.78 2.81 2.75 60,340 0 0.6
10/04/2012
2.78
 301,160 2.81 2.84 2.78 44,190 2,610 0.4
09/04/2012
2.81
 238,100 2.84 2.86 2.81 43,280 0 0.4
06/04/2012
2.84
 283,840 2.95 2.95 2.84 0 0 0
05/04/2012
2.95
 228,710 2.95 2.95 2.84 46,180 21,410 0.3
04/04/2012
2.95
 449,750 3.01 3.01 2.95 43,570 130,000 -0.9
03/04/2012
3.01
 415,540 3.01 3.09 2.95 41,180 263,300 -2.3
30/03/2012
3.01
 1,056,140 2.86 3.01 2.86 133,570 226,280 -1.0
29/03/2012
2.86
 810,530 2.81 2.86 2.75 41,180 91,000 -0.5
28/03/2012
2.81
 393,010 2.78 2.81 2.69 48,370 16,500 0.3
27/03/2012
2.78
 697,370 2.78 2.81 2.69 42,180 179,100 -1.3
26/03/2012
2.78
 505,920 2.72 2.81 2.72 80,990 50,000 0.3
23/03/2012
2.72
 385,500 2.72 2.75 2.69 61,180 65,920 -0.0
22/03/2012
2.72
 453,920 2.66 2.75 2.64 43,200 67,000 -0.2
21/03/2012
2.66
 522,450 2.69 2.72 2.64 41,890 74,100 -0.3
20/03/2012
2.69
 140,680 2.66 2.69 2.66 73,870 30,000 0.4
19/03/2012
2.66
 135,930 2.58 2.66 2.61 1,000 31,680 -0.3
16/03/2012
2.58
 2,090,390 2.66 2.75 2.58 112,780 1,880,420 -16.1
15/03/2012
2.66
 812,310 2.55 2.66 2.52 2,300 679,520 -6.0
14/03/2012
2.55
 572,940 2.66 2.69 2.55 138,370 471,760 -3.1
13/03/2012
2.66
 522,650 2.66 2.69 2.66 0 400,800 -3.7
12/03/2012
2.66
 301,660 2.66 2.72 2.64 0 89,080 -0.8
09/03/2012
2.66
 505,550 2.69 2.72 2.66 60,100 20,000 0.4
08/03/2012
2.69
 347,670 2.81 2.81 2.69 51,000 32,100 0.2
07/03/2012
2.81
 806,340 2.69 2.81 2.64 188,900 2,000 1.8
06/03/2012
2.69
 837,970 2.75 2.86 2.69 141,910 119,690 0.2
05/03/2012
2.75
 546,440 2.64 2.75 2.69 111,410 50,000 0.6
02/03/2012
2.64
 295,790 2.61 2.66 2.58 50,820 38,000 0.1
01/03/2012
2.61
 344,880 2.58 2.61 2.49 138,460 176,380 -0.3
29/02/2012
2.58
 251,140 2.52 2.58 2.46 89,080 92,010 -0.0
28/02/2012
2.52
 328,240 2.64 2.64 2.52 60,960 62,680 -0.0
27/02/2012
2.64
 305,080 2.52 2.64 2.55 135,100 70,200 0.6
24/02/2012
2.52
 284,720 2.64 2.66 2.52 69,170 25,000 0.4
23/02/2012
2.64
 255,100 2.55 2.64 2.49 171,430 63,500 1.0
22/02/2012
2.55
 127,650 2.49 2.58 2.46 50,840 20,200 0.3
21/02/2012
2.49
 321,350 2.55 2.58 2.49 50,690 122,180 -0.6
20/02/2012
2.55
 168,810 2.46 2.55 2.52 9,940 62,000 -0.5
17/02/2012
2.46
 129,530 2.38 2.46 2.41 51,670 20,470 0.3
16/02/2012
2.38
 302,040 2.32 2.38 2.32 76,140 109,300 -0.3
15/02/2012
2.32
 110,980 2.38 2.38 2.29 53,870 6,300 0.4
14/02/2012
2.38
 192,500 2.29 2.38 2.23 100,960 61,800 0.3
13/02/2012
2.29
 288,020 2.41 2.41 2.29 50,660 86,030 -0.3
10/02/2012
2.41
 387,740 2.52 2.55 2.41 127,350 103,100 0.2
09/02/2012
2.52
 344,440 2.41 2.52 2.41 247,440 83,200 1.4
08/02/2012
2.41
 184,400 2.29 2.41 2.26 132,980 20,000 0.9
07/02/2012
2.29
 306,330 2.21 2.29 2.21 222,550 53,000 1.4
06/02/2012
2.21
 194,360 2.23 2.26 2.18 57,860 500 0.4
03/02/2012
2.23
 431,590 2.23 2.26 2.23 89,350 1,000 0.7
02/02/2012
2.23
 215,080 2.18 2.26 2.18 134,120 57,000 0.6
01/02/2012
2.18
 232,390 2.12 2.18 2.15 131,020 120,000 0.1
31/01/2012
2.12
 305,150 2.12 2.18 2.12 50,700 174,000 -0.9
30/01/2012
2.12
 98,490 2.03 2.12 2.09 56,910 11,550 0.3
20/01/2012
2.03
 121,260 2.12 2.15 2.03 53,790 80,750 -0.2
19/01/2012
2.12
 206,200 2.06 2.12 2.06 163,490 115,070 0.4
18/01/2012
2.06
 102,650 2.03 2.06 2.03 50,730 84,000 -0.2
17/01/2012
2.03
 109,800 2.00 2.03 2.00 50,730 77,450 -0.2
16/01/2012
2.00
 379,210 2.00 2.03 1.98 1,500 289,520 -2.0
13/01/2012
2.00
 86,190 1.98 2.00 1.98 57,540 33,210 0.2
12/01/2012
1.98
 57,940 1.95 1.98 1.92 50,740 23,860 0.2
11/01/2012
1.95
 282,950 1.95 1.98 1.95 1,000 100,010 -0.7
10/01/2012
1.95
 806,600 1.95 1.98 1.92 0 345,130 -2.3
09/01/2012
1.95
 151,490 1.89 1.95 1.89 2,900 20,860 -0.1
06/01/2012
1.89
 197,810 1.89 1.92 1.86 19,000 4,680 0.1
05/01/2012
1.89
 87,090 1.92 1.95 1.89 0 0 0
04/01/2012
1.92
 35,210 1.95 1.95 1.92 5,300 0 0.0
03/01/2012
1.95
 133,320 2.00 2.00 1.95 0 101,320 -0.7
30/12/2011
2.00
 373,890 2.00 2.00 1.98 50,660 74,210 -0.2
29/12/2011
2.00
 241,140 1.98 2.00 1.95 50,660 3,650 0.3
28/12/2011
1.98
 292,850 1.98 2.00 1.95 59,990 0 0.4
27/12/2011
1.98
 180,760 1.95 1.98 1.92 51,210 40,000 0.1
26/12/2011
1.95
 200,260 1.92 1.95 1.92 10,500 13,000 -0.0
23/12/2011
1.92
 83,880 2.00 2.00 1.92 0 29,010 -0.2
22/12/2011
2.00
 763,340 2.09 2.09 2.00 52,260 621,740 -4.0
21/12/2011
2.09
 98,580 2.15 2.18 2.06 58,280 0 0.4
20/12/2011
2.15
 163,560 2.23 2.23 2.15 28,700 4,000 0.2
19/12/2011
2.23
 280,750 2.23 2.29 2.21 207,630 7,000 1.6
16/12/2011
2.23
 566,050 2.15 2.23 2.15 553,960 208,500 2.7
15/12/2011
2.15
 680,990 2.12 2.15 2.06 361,280 240,920 0.9
14/12/2011
2.12
 680,920 2.06 2.12 2.06 453,880 308,290 1.1
13/12/2011
2.06
 563,920 2.00 2.06 2.00 510,340 240,220 1.9
12/12/2011
2.00
 326,030 1.98 2.03 1.98 179,470 81,880 0.7
09/12/2011
1.98
 288,630 1.98 2.00 1.98 3,000 0 0.0
08/12/2011
1.98
 390,350 2.00 2.00 1.95 0 272,600 -1.9
07/12/2011
2.00
 276,000 1.98 2.00 1.95 10,000 2,340 0.1
06/12/2011
1.98
 211,540 1.98 2.00 1.98 12,310 89,380 -0.5
05/12/2011
1.98
 380,440 1.95 2.00 1.89 10,000 149,470 -1.0
02/12/2011
1.95
 162,490 1.95 1.98 1.92 1,500 50,500 -0.3
01/12/2011
1.95
 31,830 1.89 1.95 1.89 0 10,100 -0.1
30/11/2011
1.89
 316,910 1.89 1.92 1.89 5,800 216,040 -1.4
29/11/2011
1.89
 144,940 1.89 1.92 1.89 8,500 41,000 -0.2
28/11/2011
1.89
 99,620 1.92 1.95 1.89 10,900 71,190 -0.4
25/11/2011
1.92
 140,520 1.92 1.95 1.89 7,000 85,600 -0.5
24/11/2011
1.92
 260,310 1.92 1.95 1.89 0 62,000 -0.4
23/11/2011
1.92
 302,460 1.92 1.95 1.89 31,630 141,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |