CTCP Nhiệt điện Phả Lại (ppc)

8.71
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
(2026-09-08) 		-0.17 -1.91% 1,783,100 300 0
8.54
8.88
8.71
2 tháng
(2026-08-10) 		-0.15 -1.69% 4,440,400 300 0
8.54
9.14
8.71
3 tháng
(2026-07-10) 		-0.53 -5.74% 6,848,700 300 0
8.54
9.24
8.71
6 tháng
(2026-04-13) 		-1.59 -15.44% 17,918,500 300 0
8.54
10.30
8.71
12 tháng
(2025-10-13) 		-1.34 -13.37% 67,257,400 300 0
8.54
11.15
8.71
24 tháng
(2024-10-18) 		-2.54 -22.57% 187,229,100 300 0
8.54
12.20
8.71
36 tháng
(2023-10-24) 		-1.54 -15% 280,878,400 300 0
8.54
15.07
8.71
60 tháng
(2021-11-03) 		-7.52 -46.33% 369,134,700 300 0
8.15
17.79
8.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2013
6.50
 747,670 6.58 6.61 6.50 0 0 0
26/12/2013
6.53
 883,650 6.50 6.63 6.50 0 0 0
25/12/2013
6.53
 1,219,040 6.55 6.61 6.47 0 0 0
24/12/2013
6.55
 968,170 6.61 6.63 6.50 0 0 0
23/12/2013
6.58
 936,870 6.63 6.69 6.58 0 0 0
20/12/2013
6.61
 1,052,660 6.71 6.74 6.61 0 0 0
19/12/2013
6.66
 2,004,200 6.69 6.82 6.66 0 0 0
18/12/2013
6.58
 1,149,880 6.50 6.63 6.47 0 0 0
17/12/2013
6.50
 669,950 6.42 6.50 6.42 0 0 0
16/12/2013
6.42
 723,630 6.45 6.53 6.42 0 0 0
13/12/2013
6.50
 615,430 6.53 6.58 6.45 0 0 0
12/12/2013
6.50
 1,722,490 6.34 6.53 6.24 0 0 0
11/12/2013
6.42
 3,625,180 6.69 6.71 6.37 0 0 0
10/12/2013
6.74
 1,218,360 6.79 6.79 6.66 0 0 0
09/12/2013
6.77
 2,643,090 6.63 6.82 6.63 0 0 0
06/12/2013
6.55
 2,119,230 6.34 6.55 6.34 0 0 0
05/12/2013
6.32
 1,330,480 6.29 6.45 6.29 0 0 0
04/12/2013
6.32
 1,040,250 6.29 6.37 6.24 0 0 0
03/12/2013
6.29
 1,755,830 6.21 6.37 6.21 0 0 0
02/12/2013
6.18
 575,110 6.21 6.24 6.16 0 0 0
29/11/2013
6.18
 726,520 6.29 6.29 6.16 0 0 0
28/11/2013
6.24
 970,590 6.21 6.29 6.18 0 0 0
27/11/2013
6.18
 1,244,330 6.16 6.26 6.13 0 0 0
26/11/2013
6.16
 1,066,610 6.18 6.24 6.13 0 0 0
25/11/2013
6.18
 1,216,820 6.34 6.37 6.18 0 0 0
22/11/2013
6.26
 1,939,540 6.16 6.29 6.08 0 0 0
21/11/2013
6.08
 2,660,010 6.24 6.37 6.08 0 0 0
20/11/2013
6.13
 1,297,150 6.08 6.13 6.05 0 0 0
19/11/2013
6.08
 1,584,120 6.03 6.13 6.00 0 0 0
18/11/2013
6.03
 1,683,310 6.05 6.18 6.00 0 0 0
15/11/2013
6.00
 1,924,950 5.92 6.03 5.92 0 0 0
14/11/2013
5.81
 1,635,090 5.73 5.89 5.73 0 0 0
13/11/2013
5.76
 1,369,660 5.79 5.81 5.73 0 0 0
12/11/2013
5.81
 2,590,950 5.89 5.92 5.76 0 0 0
11/11/2013
5.87
 1,876,870 5.66 5.89 5.66 0 0 0
08/11/2013
5.68
 1,118,410 5.66 5.71 5.66 0 0 0
07/11/2013
5.66
 3,168,200 5.55 5.73 5.55 0 0 0
06/11/2013
5.55
 1,567,350 5.55 5.58 5.50 0 0 0
05/11/2013
5.55
 2,068,600 5.47 5.55 5.44 0 0 0
04/11/2013
5.47
 1,031,890 5.44 5.47 5.42 0 0 0
01/11/2013
5.44
 1,025,350 5.36 5.44 5.36 0 0 0
31/10/2013
5.36
 589,250 5.36 5.39 5.34 0 0 0
30/10/2013
5.36
 905,160 5.42 5.47 5.36 0 0 0
29/10/2013
5.42
 1,153,000 5.39 5.44 5.34 0 0 0
28/10/2013
5.39
 1,501,980 5.52 5.52 5.39 0 0 0
25/10/2013
5.50
 2,067,310 5.50 5.58 5.44 0 0 0
24/10/2013
5.47
 4,458,520 5.44 5.63 5.44 0 0 0
23/10/2013
5.44
 2,303,310 5.31 5.47 5.29 0 0 0
22/10/2013
5.29
 1,348,080 5.31 5.34 5.26 0 0 0
21/10/2013
5.34
 1,443,420 5.36 5.39 5.29 0 0 0
18/10/2013
5.31
 815,640 5.31 5.34 5.29 0 0 0
17/10/2013
5.31
 1,073,160 5.34 5.39 5.31 0 0 0
16/10/2013
5.29
 1,144,110 5.23 5.34 5.23 0 0 0
15/10/2013
5.21
 1,335,360 5.23 5.29 5.21 0 0 0
14/10/2013
5.26
 889,490 5.31 5.31 5.26 0 0 0
11/10/2013
5.29
 1,271,280 5.39 5.42 5.29 0 0 0
10/10/2013
5.34
 2,125,830 5.34 5.47 5.31 0 0 0
09/10/2013
5.34
 1,351,070 5.36 5.42 5.31 0 0 0
08/10/2013
5.39
 1,754,130 5.42 5.44 5.34 0 0 0
07/10/2013
5.42
 2,065,910 5.42 5.50 5.42 0 0 0
04/10/2013
5.44
 1,617,350 5.42 5.47 5.36 0 0 0
03/10/2013
5.44
 1,561,580 5.50 5.52 5.42 0 0 0
02/10/2013
5.50
 2,354,910 5.50 5.58 5.50 0 0 0
01/10/2013
5.44
 4,902,110 5.36 5.60 5.34 0 0 0
30/09/2013
5.39
 2,884,330 5.44 5.44 5.31 0 0 0
27/09/2013
5.39
 1,349,200 5.36 5.47 5.36 0 0 0
26/09/2013
5.36
 2,365,370 5.36 5.44 5.29 0 0 0
25/09/2013
5.36
 3,251,270 5.31 5.47 5.31 0 0 0
24/09/2013
5.39
 3,115,530 5.18 5.44 5.18 0 0 0
23/09/2013
5.21
 1,334,510 5.15 5.21 5.10 0 0 0
20/09/2013
5.05
 8,699,040 5.05 5.15 4.97 0 0 0
19/09/2013
5.05
 2,151,110 5.02 5.13 4.97 0 0 0
18/09/2013
4.92
 1,926,610 5.05 5.07 4.92 0 0 0
17/09/2013
5.07
 1,429,640 4.99 5.10 4.94 0 0 0
16/09/2013
5.07
 3,990,010 5.23 5.31 5.05 0 0 0
13/09/2013
5.42
 622,100 5.36 5.47 5.36 0 0 0
12/09/2013
5.39
 360,100 5.42 5.44 5.36 0 0 0
11/09/2013
5.42
 1,000,370 5.39 5.47 5.34 0 0 0
10/09/2013
5.29
 735,760 5.21 5.34 5.21 0 0 0
09/09/2013
5.18
 689,960 5.29 5.29 5.13 0 0 0
06/09/2013
5.31
 1,109,200 5.23 5.39 5.18 0 0 0
05/09/2013
5.21
 614,780 5.07 5.21 5.07 0 0 0
04/09/2013
5.07
 1,037,560 5.26 5.29 5.07 0 0 0
03/09/2013
5.29
 590,850 5.39 5.42 5.29 0 0 0
30/08/2013
5.34
 733,020 5.23 5.34 5.10 0 0 0
29/08/2013
5.23
 932,180 5.29 5.44 5.23 0 0 0
28/08/2013
5.29
 1,656,670 5.55 5.63 5.29 0 0 0
27/08/2013
5.58
 525,450 5.87 5.87 5.58 0 0 0
26/08/2013
5.81
 1,501,830 5.84 5.87 5.58 0 0 0
23/08/2013
5.84
 1,389,330 5.95 6.00 5.79 0 0 0
22/08/2013
5.95
 1,276,080 6.05 6.10 5.95 0 0 0
21/08/2013
6.05
 649,430 6.13 6.16 6.03 0 0 0
20/08/2013
6.13
 1,178,900 6.05 6.21 6.05 0 0 0
19/08/2013
6.05
 1,105,650 6.05 6.16 6.05 0 0 0
16/08/2013
6.08
 985,990 6.05 6.16 6.00 0 0 0
15/08/2013
6.03
 607,630 5.95 6.05 5.95 0 0 0
14/08/2013
5.97
 571,990 5.92 5.97 5.84 0 0 0
13/08/2013
5.89
 672,670 6.03 6.05 5.89 0 0 0
12/08/2013
6.03
 590,020 6.05 6.08 5.95 0 0 0
09/08/2013
6.05
 521,110 6.08 6.13 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc