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)
04/07/2011
2.12
 121,690 2.21 2.21 2.12 800 57,190 -0.4
01/07/2011
2.21
 57,340 2.32 2.32 2.21 14,600 1,870 0.1
30/06/2011
2.32
 178,230 2.32 2.32 2.23 20,000 32,000 -0.1
29/06/2011
2.32
 208,420 2.41 2.41 2.32 2,100 26,720 -0.2
28/06/2011
2.41
 831,180 2.29 2.41 2.18 2,000 125,190 -1.0
27/06/2011
2.29
 410,630 2.21 2.29 2.15 6,770 84,810 -0.6
24/06/2011
2.21
 279,910 2.12 2.21 2.09 0 41,480 -0.3
23/06/2011
2.12
 234,040 2.15 2.15 2.09 0 117,820 -0.9
22/06/2011
2.15
 120,390 2.15 2.15 2.09 95,670 43,410 0.4
21/06/2011
2.15
 105,110 2.06 2.15 2.06 49,910 38,970 0.1
20/06/2011
2.06
 156,110 2.15 2.18 2.06 43,300 75,860 -0.2
17/06/2011
2.15
 503,100 2.23 2.23 2.15 197,870 438,330 -1.8
16/06/2011
2.23
 226,290 2.18 2.23 2.15 79,690 160,280 -0.6
15/06/2011
2.18
 338,140 2.26 2.26 2.18 102,240 204,200 -0.8
14/06/2011
2.26
 316,040 2.29 2.35 2.26 15,100 199,530 -1.5
13/06/2011
2.29
 297,650 2.32 2.32 2.23 0 170,090 -1.3
10/06/2011
2.32
 153,560 2.29 2.41 2.26 0 77,180 -0.6
09/06/2011
2.29
 75,780 2.29 2.29 2.21 500 0 0.0
08/06/2011
2.29
 367,980 2.21 2.29 2.21 58,090 0 0.5
07/06/2011
2.21
 116,980 2.12 2.21 2.15 94,000 0 0.7
06/06/2011
2.12
 105,260 2.12 2.12 2.06 47,840 69,320 -0.2
03/06/2011
2.12
 347,520 2.18 2.26 2.12 163,530 101,820 0.5
02/06/2011
2.18
 161,730 2.06 2.18 2.15 51,100 31,820 0.1
01/06/2011
2.06
 238,040 2.00 2.09 1.98 102,460 54,520 0.3
31/05/2011
2.00
 127,660 2.03 2.03 1.98 61,050 31,820 0.2
30/05/2011
2.03
 145,500 2.12 2.12 2.03 6,310 40,820 -0.2
27/05/2011
2.12
 342,120 2.09 2.12 2.00 123,120 108,820 0.1
26/05/2011
2.09
 372,050 2.09 2.15 2.00 2,050 96,360 -0.7
25/05/2011
2.09
 74,310 2.18 2.18 2.09 8,090 61,130 -0.4
24/05/2011
2.18
 159,920 2.29 2.29 2.18 0 120,940 -0.9
23/05/2011
2.29
 137,700 2.41 2.41 2.29 500 95,320 -0.8
20/05/2011
2.41
 181,290 2.46 2.46 2.41 18,700 144,850 -1.1
19/05/2011
2.46
 123,580 2.52 2.52 2.46 47,030 96,230 -0.4
18/05/2011
2.52
 177,710 2.49 2.55 2.43 47,030 0 0.4
17/05/2011
2.49
 235,930 2.52 2.52 2.49 54,960 1,000 0.5
16/05/2011
2.52
 97,250 2.55 2.58 2.52 56,700 7,000 0.4
13/05/2011
2.55
 106,930 2.55 2.55 2.52 52,840 0 0.5
12/05/2011
2.55
 113,550 2.55 2.55 2.52 47,330 52,500 -0.0
11/05/2011
2.55
 94,090 2.58 2.58 2.52 58,050 64,020 -0.1
10/05/2011
2.58
 110,420 2.58 2.58 2.55 70,140 16,390 0.5
09/05/2011
2.58
 103,790 2.55 2.58 2.52 67,950 51,090 0.2
06/05/2011
2.55
 124,970 2.58 2.58 2.55 79,690 35,500 0.4
05/05/2011
2.58
 201,360 2.55 2.58 2.52 84,500 0 0.8
04/05/2011
2.55
 115,170 2.55 2.58 2.52 92,230 0 0.8
29/04/2011
2.55
 136,930 2.58 2.61 2.55 84,460 0 0.8
28/04/2011
2.58
 98,770 2.55 2.58 2.55 57,120 4,500 0.5
27/04/2011
2.55
 177,700 2.52 2.58 2.52 134,700 61,000 0.7
26/04/2011
2.52
 155,310 2.61 2.64 2.52 85,150 9,500 0.7
25/04/2011
2.61
 83,230 2.55 2.61 2.58 47,430 15,100 0.3
22/04/2011
2.55
 176,420 2.66 2.66 2.55 27,800 7,600 0.2
21/04/2011
2.66
 96,660 2.69 2.69 2.58 47,950 1,000 0.4
20/04/2011
2.69
 217,400 2.64 2.69 2.64 196,090 44,520 1.4
19/04/2011
2.64
 174,150 2.61 2.69 2.55 130,120 62,990 0.6
18/04/2011
2.61
 25,727 2.72 2.75 2.61 87,470 159,490 -0.7
15/04/2011
2.72
 163,900 2.78 2.81 2.72 83,770 1,000 0.8
14/04/2011
2.78
 104,800 2.78 2.81 2.78 56,940 1,000 0.5
13/04/2011
2.78
 89,010 2.84 2.84 2.78 51,540 0 0.5
08/04/2011
2.84
 124,620 2.81 2.86 2.81 104,330 12,100 0.9
07/04/2011
2.81
 126,810 2.84 2.84 2.81 70,000 700 0.7
06/04/2011
2.84
 137,700 2.78 2.86 2.81 46,950 4,000 0.4
05/04/2011
2.78
 79,630 2.81 2.84 2.78 46,950 2,000 0.4
04/04/2011
2.81
 128,360 2.81 2.84 2.78 50,500 500 0.5
01/04/2011
2.81
 322,630 2.86 2.86 2.78 67,840 78,000 -0.1
31/03/2011
2.86
 129,900 2.78 2.86 2.81 93,950 6,000 0.9
30/03/2011
2.78
 342,480 2.84 2.84 2.78 108,130 80,000 0.3
29/03/2011
2.84
 203,050 2.86 2.89 2.81 64,140 1,500 0.6
28/03/2011
2.86
 241,430 2.86 2.89 2.84 54,240 1,000 0.5
25/03/2011
2.86
 185,760 2.92 2.92 2.86 48,710 0 0.5
24/03/2011
2.92
 154,680 2.98 2.98 2.89 46,950 0 0.5
23/03/2011
2.98
 292,900 2.89 2.98 2.89 228,010 150,000 0.8
22/03/2011
2.89
 178,680 2.84 2.92 2.84 43,460 14,040 0.3
21/03/2011
2.84
 613,060 2.78 2.89 2.84 0 388,420 -3.9
18/03/2011
2.78
 717,190 2.84 2.95 2.78 201,530 529,170 -3.2
17/03/2011
2.84
 450,420 2.92 2.95 2.78 144,050 355,560 -2.1
16/03/2011
2.92
 340,950 2.95 3.01 2.89 144,670 370,750 -2.3
15/03/2011
2.95
 178,310 3.01 3.04 2.95 107,350 195,610 -0.9
14/03/2011
3.01
 321,000 3.09 3.09 2.98 90,500 61,700 0.3
11/03/2011
3.09
 385,530 3.06 3.15 3.09 154,820 180,070 -0.3
10/03/2011
3.06
 334,920 2.95 3.06 2.95 189,080 114,800 0.8
09/03/2011
2.95
 211,330 3.06 3.06 2.95 118,180 40,000 0.8
08/03/2011
3.06
 183,280 3.04 3.06 3.01 82,600 0 0.9
07/03/2011
3.04
 245,660 3.09 3.15 3.04 48,210 70,330 -0.2
04/03/2011
3.09
 109,430 3.09 3.15 3.04 46,610 30,160 0.2
03/03/2011
3.09
 170,580 3.24 3.24 3.09 45,600 5,100 0.4
02/03/2011
3.24
 221,050 3.38 3.38 3.24 66,810 14,000 0.6
01/03/2011
3.38
 88,800 3.35 3.38 3.32 49,600 4,830 0.5
28/02/2011
3.35
 122,950 3.35 3.38 3.29 47,600 0 0.6
25/02/2011
3.35
 124,270 3.35 3.38 3.32 46,130 39,500 0.1
24/02/2011
3.35
 273,860 3.41 3.41 3.29 45,520 168,270 -1.4
23/02/2011
3.41
 258,170 3.38 3.47 3.38 154,890 7,000 1.8
22/02/2011
3.38
 189,030 3.32 3.38 3.27 89,490 2,600 1.0
21/02/2011
3.32
 228,940 3.47 3.47 3.29 103,820 0 1.2
18/02/2011
3.47
 262,050 3.47 3.47 3.41 134,810 2,000 1.6
17/02/2011
3.47
 276,060 3.44 3.47 3.41 120,130 93,280 0.3
16/02/2011
3.44
 161,360 3.49 3.55 3.44 77,590 72,460 0.1
15/02/2011
3.49
 261,730 3.55 3.58 3.47 65,260 41,300 0.3
14/02/2011
3.55
 559,980 3.49 3.67 3.49 45,990 98,690 -0.7
11/02/2011
3.49
 178,020 3.49 3.52 3.44 49,700 7,100 0.5
10/02/2011
3.49
 163,450 3.49 3.52 3.44 48,990 31,240 0.2
09/02/2011
3.49
 250,420 3.58 3.58 3.49 66,120 3,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |