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
(2024-08-20) 		-0.95 -7.17% 4,758,400 -1,202,120 -15.5
12.25
13.40
12.30
2 tháng
(2024-07-22) 		-1.65 -11.83% 11,910,100 -2,263,172 -29.9
12.25
13.95
12.30
3 tháng
(2024-06-21) 		-3.50 -22.15% 38,549,800 -2,625,567 -34.8
12.25
16.95
12.30
6 tháng
(2024-03-25) 		-1.45 -10.55% 74,861,500 -4,710,571 -65.2
12.25
16.95
12.30
12 tháng
(2023-09-25) 		0.56 4.76% 90,991,600 -5,772,725 -79.9
10.75
16.95
12.30
24 tháng
(2022-09-30) 		-1.20 -8.86% 137,977,600 -7,896,724 -109.7
9.16
16.95
12.30
36 tháng
(2021-10-05) 		-6.43 -34.32% 183,367,200 -10,997,321 -175.5
9.16
20
12.30
60 tháng
(2019-10-16) 		-2.11 -14.67% 332,994,550 -14,624,141 -255.8
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)
22/11/2011
1.92
 477,830 1.86 1.92 1.86 58,810 31,000 0.2
21/11/2011
1.86
 231,720 1.92 1.95 1.86 0 87,460 -0.6
18/11/2011
1.92
 1,005,160 1.92 1.95 1.89 10,000 260,010 -1.7
17/11/2011
1.92
 585,760 1.92 1.95 1.89 0 389,060 -2.6
16/11/2011
1.92
 667,000 1.89 1.95 1.89 51,200 408,170 -2.4
15/11/2011
1.89
 717,320 1.89 1.92 1.86 43,300 469,330 -2.8
14/11/2011
1.89
 481,310 1.95 1.95 1.89 50,300 236,290 -1.2
11/11/2011
1.95
 394,740 1.92 1.95 1.92 16,000 290,000 -1.9
10/11/2011
1.92
 279,830 1.95 1.95 1.89 0 70,000 -0.5
09/11/2011
1.95
 467,380 1.92 1.95 1.92 2,820 94,000 -0.6
08/11/2011
1.92
 417,190 1.92 1.95 1.89 0 5,360 -0.0
07/11/2011
1.92
 317,390 1.89 1.98 1.89 19,540 0 0.1
04/11/2011
1.89
 203,330 1.89 1.92 1.89 10,000 0 0.1
03/11/2011
1.89
 620,210 1.92 1.92 1.89 0 25,000 -0.2
02/11/2011
1.92
 472,340 1.95 1.98 1.92 15,760 106,710 -0.6
01/11/2011
1.95
 163,660 1.95 1.98 1.92 0 55,160 -0.4
31/10/2011
1.95
 205,780 1.95 1.98 1.95 5,500 96,300 -0.6
28/10/2011
1.95
 198,260 1.92 2.00 1.92 14,500 104,000 -0.6
27/10/2011
1.92
 805,950 1.98 1.98 1.92 43,310 548,000 -3.4
26/10/2011
1.98
 795,130 1.98 2.00 1.92 179,100 611,150 -2.9
25/10/2011
1.98
 346,180 2.03 2.03 1.98 93,080 0 0.6
24/10/2011
2.03
 320,940 2.03 2.09 2.03 38,750 6,050 0.2
21/10/2011
2.03
 326,110 1.95 2.03 1.98 124,150 51,000 0.5
20/10/2011
1.95
 172,520 1.95 2.00 1.95 0 4,000 -0.0
19/10/2011
1.95
 143,360 2.00 2.00 1.95 10,000 94,910 -0.6
18/10/2011
2.00
 220,390 2.06 2.06 1.98 1,000 0 0.0
17/10/2011
2.06
 89,140 2.00 2.06 2.00 30,380 0 0.2
14/10/2011
2.00
 95,010 2.03 2.06 2.00 3,390 10,070 -0.0
13/10/2011
2.03
 334,470 2.03 2.06 2.00 400 0 0.0
12/10/2011
2.03
 614,910 2.06 2.09 2.00 24,220 0 0.2
11/10/2011
2.06
 487,760 2.06 2.09 2.03 450 43,330 -0.3
10/10/2011
2.06
 695,990 2.09 2.09 2.06 0 0 0
07/10/2011
2.09
 792,920 2.09 2.15 2.06 18,400 128,770 -0.8
06/10/2011
2.09
 335,630 2.06 2.12 2.06 0 175,320 -1.3
05/10/2011
2.06
 703,220 2.06 2.12 2.06 61,550 129,990 -0.5
04/10/2011
2.06
 1,313,380 1.98 2.06 1.98 50 97,660 -0.7
03/10/2011
1.98
 680,940 1.98 2.06 1.98 106,950 9,540 0.7
30/09/2011
1.98
 481,520 1.98 2.00 1.95 25,630 0 0.2
29/09/2011
1.98
 500,430 2.03 2.03 1.98 43,330 6,500 0.3
28/09/2011
2.03
 1,278,240 2.03 2.09 2.00 21,050 172,080 -1.1
27/09/2011
2.03
 544,590 2.03 2.09 2.03 43,390 1,520 0.3
26/09/2011
2.03
 425,410 2.06 2.09 2.00 26,740 79,010 -0.4
23/09/2011
2.06
 498,610 2.09 2.09 2.03 10,100 139,430 -0.9
22/09/2011
2.09
 2,204,960 2.06 2.09 1.98 43,400 1,142,560 -7.7
21/09/2011
2.06
 873,960 2.15 2.18 2.06 55,450 237,100 -1.3
20/09/2011
2.15
 761,140 2.23 2.23 2.15 43,390 151,470 -0.8
19/09/2011
2.23
 721,780 2.21 2.23 2.12 42,110 0 0.3
16/09/2011
2.21
 1,099,790 2.32 2.32 2.21 310,020 939,320 -4.9
15/09/2011
2.32
 1,603,290 2.32 2.32 2.21 180,240 728,620 -4.3
14/09/2011
2.32
 2,215,310 2.29 2.41 2.29 247,180 880,560 -5.3
13/09/2011
2.29
 565,610 2.21 2.29 2.29 119,360 512,420 -3.1
12/09/2011
2.21
 1,226,760 2.12 2.21 2.18 51,000 466,500 -3.2
09/09/2011
2.12
 861,290 2.03 2.12 2.06 72,050 141,880 -0.5
08/09/2011
2.03
 764,260 2.00 2.09 2.03 77,440 0 0.6
07/09/2011
2.00
 714,810 1.98 2.03 1.98 73,570 3,000 0.5
06/09/2011
1.98
 940,690 2.06 2.06 1.98 55,000 0 0.4
05/09/2011
2.06
 1,069,960 2.00 2.09 1.98 102,900 200,150 -0.7
01/09/2011
2.00
 397,920 1.92 2.00 1.95 0 3,000 -0.0
31/08/2011
1.92
 552,280 1.83 1.92 1.80 11,700 141,900 -0.9
30/08/2011
1.83
 702,760 1.75 1.83 1.80 5,090 38,000 -0.2
29/08/2011
1.75
 220,740 1.69 1.75 1.75 0 118,820 -0.7
26/08/2011
1.69
 184,030 1.63 1.69 1.63 0 41,860 -0.2
25/08/2011
1.63
 243,230 1.58 1.63 1.58 0 1,450 -0.0
24/08/2011
1.58
 204,120 1.60 1.63 1.58 27,000 189,480 -0.9
23/08/2011
1.60
 100,020 1.63 1.66 1.60 1,530 3,890 -0.0
22/08/2011
1.63
 158,770 1.58 1.63 1.58 0 82,780 -0.5
19/08/2011
1.58
 387,190 1.60 1.63 1.55 8,500 225,830 -1.2
18/08/2011
1.60
 328,450 1.63 1.69 1.60 126,410 270,000 -0.8
17/08/2011
1.63
 128,800 1.60 1.66 1.60 13,100 41,390 -0.2
16/08/2011
1.60
 60,400 1.60 1.63 1.60 2,000 20,000 -0.1
15/08/2011
1.60
 91,410 1.58 1.60 1.58 0 0 0
12/08/2011
1.58
 149,840 1.60 1.63 1.58 100 113,150 -0.6
11/08/2011
1.60
 587,160 1.66 1.69 1.60 1,000 539,990 -3.0
10/08/2011
1.66
 215,860 1.69 1.72 1.66 29,000 176,050 -0.9
09/08/2011
1.69
 169,860 1.72 1.72 1.66 26,000 35,720 -0.1
08/08/2011
1.72
 172,170 1.80 1.80 1.72 7,600 118,510 -0.7
05/08/2011
1.80
 64,200 1.80 1.83 1.78 10,400 19,500 -0.1
04/08/2011
1.80
 224,550 1.72 1.80 1.75 15,800 142,410 -0.8
03/08/2011
1.72
 83,870 1.75 1.75 1.69 9,800 40,430 -0.2
02/08/2011
1.75
 269,970 1.78 1.78 1.72 5,800 89,440 -0.5
01/08/2011
1.78
 217,960 1.86 1.86 1.78 24,280 155,780 -0.8
29/07/2011
1.86
 147,190 1.89 1.89 1.83 109,010 66,570 0.3
28/07/2011
1.89
 64,020 1.89 1.92 1.86 0 18,610 -0.1
27/07/2011
1.89
 21,450 1.89 1.89 1.86 6,800 4,310 0.0
26/07/2011
1.89
 176,090 1.89 1.92 1.89 29,080 15,000 0.1
25/07/2011
1.89
 34,040 1.92 1.92 1.86 7,500 13,800 -0.0
22/07/2011
1.92
 68,840 1.89 1.95 1.89 45,000 19,000 0.2
21/07/2011
1.89
 59,550 1.89 1.92 1.86 12,870 15,000 -0.0
20/07/2011
1.89
 238,730 1.86 1.95 1.86 10,000 174,950 -1.1
19/07/2011
1.86
 194,090 1.92 1.95 1.86 12,930 187,140 -1.1
18/07/2011
1.92
 28,635 1.98 1.98 1.89 30 234,000 -1.6
15/07/2011
1.98
 142,970 2.00 2.00 1.98 3,050 117,620 -0.8
14/07/2011
2.00
 28,800 2.00 2.06 2.00 5,000 0 0.0
13/07/2011
2.00
 172,730 2.00 2.06 2.00 11,000 124,500 -0.8
12/07/2011
2.00
 107,390 2.03 2.03 2.00 10,000 90,540 -0.6
11/07/2011
2.03
 180,050 2.06 2.06 2.03 980 81,000 -0.6
08/07/2011
2.06
 127,940 2.09 2.12 2.06 800 104,790 -0.8
07/07/2011
2.09
 58,940 2.12 2.12 2.09 0 30,260 -0.2
06/07/2011
2.12
 72,340 2.15 2.15 2.12 0 32,200 -0.2
05/07/2011
2.15
 183,130 2.12 2.18 2.15 7,000 118,840 -0.8

Chính sách bảo mật | Điều khoản sử dụng |