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)
08/02/2011
3.58
 445,430 3.52 3.64 3.52 214,990 100,950 1.4
28/01/2011
3.52
 299,970 3.47 3.52 3.47 248,330 25,000 2.7
27/01/2011
3.47
 379,420 3.38 3.47 3.35 303,230 12,000 3.5
26/01/2011
3.38
 156,010 3.44 3.44 3.38 85,350 2,000 1.0
25/01/2011
3.44
 502,900 3.47 3.47 3.29 168,350 29,000 1.7
24/01/2011
3.47
 188,710 3.52 3.55 3.41 134,870 0 1.6
21/01/2011
3.52
 315,350 3.52 3.58 3.52 198,710 50,000 1.8
20/01/2011
3.52
 361,050 3.55 3.58 3.52 262,070 20,160 3.0
19/01/2011
3.55
 540,440 3.49 3.55 3.49 426,070 15,000 5.1
18/01/2011
3.49
 389,480 3.49 3.52 3.44 334,600 0 4.1
17/01/2011
3.49
 144,890 3.49 3.55 3.47 86,820 0 1.1
14/01/2011
3.49
 634,600 3.35 3.49 3.35 490,840 0 5.9
13/01/2011
3.35
 151,480 3.27 3.35 3.27 134,650 2,620 1.5
12/01/2011
3.27
 228,390 3.32 3.32 3.24 46,950 153,090 -1.2
11/01/2011
3.32
 147,200 3.35 3.35 3.27 136,090 0 1.6
10/01/2011
3.35
 187,370 3.32 3.35 3.27 167,470 0 1.9
07/01/2011
3.32
 174,420 3.27 3.32 3.27 54,880 52,500 0.0
06/01/2011
3.27
 154,910 3.32 3.35 3.27 70,610 10,000 0.7
05/01/2011
3.32
 186,390 3.35 3.35 3.32 135,280 36,000 1.2
04/01/2011
3.35
 199,940 3.35 3.38 3.29 111,360 25,780 1.0
31/12/2010
3.35
 81,990 3.35 3.35 3.27 45,340 0 0.5
30/12/2010
3.35
 198,690 3.29 3.35 3.29 150,060 0 1.7
29/12/2010
3.29
 229,940 3.24 3.38 3.29 73,910 4,190 0.8
28/12/2010
3.24
 655,190 3.32 3.35 3.24 97,390 25,000 0.8
27/12/2010
3.32
 277,250 3.41 3.44 3.29 100,060 14,890 1.0
24/12/2010
3.41
 190,450 3.41 3.44 3.35 104,390 0 1.2
23/12/2010
3.41
 318,690 3.44 3.49 3.38 233,380 33,210 2.4
22/12/2010
3.44
 523,450 3.52 3.58 3.44 313,450 85,150 2.8
21/12/2010
3.52
 472,560 3.52 3.67 3.44 305,530 48,350 3.2
20/12/2010
3.52
 366,430 3.64 3.72 3.52 88,190 50,940 0.5
17/12/2010
3.64
 993,270 3.47 3.64 3.44 765,200 58,500 8.8
16/12/2010
3.47
 453,460 3.49 3.52 3.38 419,050 41,900 4.6
15/12/2010
3.49
 477,380 3.52 3.58 3.49 288,030 42,000 3.0
14/12/2010
3.52
 1,215,290 3.44 3.55 3.35 549,330 10,050 6.5
13/12/2010
3.44
 827,520 3.29 3.44 3.41 102,950 149,000 -0.6
10/12/2010
3.29
 500,770 3.18 3.29 3.15 206,410 105,000 1.2
09/12/2010
3.18
 255,050 3.12 3.27 3.06 66,160 5,540 0.7
08/12/2010
3.12
 265,220 3.27 3.27 3.12 51,820 12,000 0.4
07/12/2010
3.27
 615,490 3.32 3.35 3.27 288,800 111,080 2.1
06/12/2010
3.32
 518,960 3.35 3.41 3.29 58,510 9,840 0.6
03/12/2010
3.35
 805,190 3.29 3.41 3.29 79,520 304,170 -2.6
02/12/2010
3.29
 377,320 3.24 3.38 3.24 56,830 4,000 0.6
01/12/2010
3.24
 369,250 3.32 3.38 3.24 108,700 12,000 1.1
30/11/2010
3.32
 478,590 3.32 3.47 3.32 119,990 75,560 0.5
29/11/2010
3.32
 341,350 3.18 3.32 3.18 281,000 4,940 3.2
26/11/2010
3.18
 168,480 3.21 3.27 3.18 47,410 22,400 0.3
25/11/2010
3.21
 128,140 3.24 3.32 3.15 79,760 22,700 0.7
24/11/2010
3.24
 358,240 3.18 3.24 3.09 196,110 140,000 0.6
23/11/2010
3.18
 391,710 3.09 3.18 3.06 306,930 111,300 2.2
22/11/2010
3.09
 288,460 3.12 3.12 3.01 116,640 90,000 0.3
19/11/2010
3.12
 201,010 3.12 3.15 3.09 91,680 15,100 0.8
18/11/2010
3.12
 147,230 3.04 3.12 3.04 78,320 0 0.8
17/11/2010
3.04
 582,730 3.01 3.12 2.98 300,110 272,980 0.3
16/11/2010
3.01
 260,170 3.06 3.06 3.01 68,510 13,740 0.6
15/11/2010
3.06
 158,800 3.15 3.15 3.06 46,040 0 0.5
12/11/2010
3.15
 462,480 3.12 3.15 3.06 121,700 2,500 1.3
11/11/2010
3.12
 253,460 3.18 3.18 3.12 45,030 65,000 -0.2
10/11/2010
3.18
 318,430 3.18 3.21 3.15 115,350 36,000 0.9
09/11/2010
3.18
 259,840 3.24 3.27 3.15 101,260 76,420 0.3
08/11/2010
3.24
 224,900 3.32 3.32 3.24 63,660 35,790 0.3
05/11/2010
3.32
 216,840 3.24 3.32 3.24 120,370 2,000 1.4
04/11/2010
3.24
 243,250 3.24 3.27 3.21 82,760 101,590 -0.2
03/11/2010
3.24
 171,800 3.24 3.24 3.21 116,170 0 1.3
02/11/2010
3.24
 118,190 3.29 3.29 3.24 44,630 0 0.5
01/11/2010
3.29
 205,360 3.24 3.29 3.21 135,400 0 1.5
29/10/2010
3.24
 216,560 3.21 3.24 3.18 40,040 2,400 0.4
28/10/2010
3.21
 87,300 3.24 3.24 3.21 55,730 0 0.6
27/10/2010
3.24
 238,710 3.27 3.27 3.18 135,300 0 1.5
26/10/2010
3.27
 279,240 3.18 3.29 3.18 96,820 0 1.1
25/10/2010
3.18
 195,310 3.24 3.24 3.15 81,520 6,200 0.8
22/10/2010
3.24
 342,420 3.27 3.27 3.15 155,120 102,000 0.6
21/10/2010
3.27
 393,970 3.24 3.29 3.18 122,910 90,800 0.4
20/10/2010
3.24
 285,630 3.35 3.35 3.24 64,620 3,100 0.7
19/10/2010
3.35
 366,790 3.38 3.41 3.32 122,980 0 1.4
18/10/2010
3.38
 183,280 3.41 3.44 3.38 60,700 5,600 0.7
15/10/2010
3.41
 344,990 3.38 3.41 3.35 206,980 164,630 0.5
14/10/2010
3.38
 522,880 3.47 3.47 3.38 93,590 386,900 -3.5
13/10/2010
3.47
 423,010 3.38 3.47 3.35 217,390 286,360 -0.8
12/10/2010
3.38
 454,030 3.44 3.44 3.35 49,620 306,300 -3.0
11/10/2010
3.44
 478,630 3.49 3.52 3.41 66,870 153,690 -1.0
08/10/2010
3.49
 969,560 3.61 3.61 3.49 159,880 754,210 -7.3
07/10/2010
3.61
 270,690 3.67 3.69 3.61 179,610 73,150 1.4
06/10/2010
3.67
 592,160 3.67 3.67 3.64 369,890 287,500 1.1
05/10/2010
3.67
 334,480 3.58 3.67 3.52 244,800 34,500 2.7
04/10/2010
3.58
 375,960 3.61 3.61 3.55 331,490 0 4.1
01/10/2010
3.61
 191,770 3.67 3.69 3.61 88,750 14,820 0.9
30/09/2010
3.67
 286,620 3.69 3.72 3.64 246,080 39,000 2.6
29/09/2010
3.69
 503,020 3.67 3.69 3.64 434,390 7,400 5.5
28/09/2010
3.67
 222,830 3.64 3.69 3.64 76,820 30,000 0.6
27/09/2010
3.64
 298,970 3.67 3.67 3.58 16,100 152,000 -1.7
24/09/2010
3.67
 559,610 3.69 3.69 3.58 2,020 320,870 -4.0
23/09/2010
3.69
 635,690 3.67 3.69 3.64 428,160 500 5.5
22/09/2010
3.67
 346,670 3.67 3.69 3.64 75,800 410 1.0
21/09/2010
3.67
 448,380 3.78 3.78 3.67 12,280 264,930 -3.2
20/09/2010
3.78
 545,380 3.75 3.78 3.72 103,810 0 1.4
17/09/2010
3.75
 755,640 3.69 3.75 3.64 417,950 3,300 5.4
16/09/2010
3.69
 665,290 3.69 3.72 3.64 158,130 99,170 0.8
15/09/2010
3.69
 1,041,770 3.61 3.69 3.55 312,760 71,000 3.1
14/09/2010
3.61
 338,150 3.55 3.61 3.55 87,950 1,200 1.1
13/09/2010
3.55
 465,810 3.55 3.61 3.49 128,230 100,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |