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)
17/10/2012
2.22
 44,440 2.24 2.24 2.19 0 0 0
16/10/2012
2.24
 47,360 2.16 2.24 2.16 0 0 0
15/10/2012
2.19
 72,960 2.19 2.19 2.14 0 0 0
12/10/2012
2.16
 46,370 2.19 2.19 2.16 0 0 0
11/10/2012
2.19
 32,450 2.22 2.22 2.16 0 0 0
10/10/2012
2.19
 32,930 2.16 2.22 2.16 0 0 0
09/10/2012
2.16
 55,340 2.19 2.19 2.14 0 0 0
08/10/2012
2.19
 74,520 2.16 2.22 2.16 0 0 0
05/10/2012
2.16
 17,430 2.14 2.16 2.11 0 0 0
04/10/2012
2.14
 15,910 2.19 2.19 2.11 0 0 0
03/10/2012
2.19
 21,990 2.16 2.19 2.16 0 0 0
02/10/2012
2.16
 147,830 2.16 2.19 2.16 0 0 0
01/10/2012
2.16
 36,410 2.16 2.19 2.14 0 0 0
28/09/2012
2.16
 113,600 2.16 2.22 2.16 0 0 0
27/09/2012
2.24
 258,210 2.16 2.24 2.16 0 0 0
26/09/2012
2.16
 67,500 2.19 2.22 2.16 0 0 0
25/09/2012
2.16
 60,590 2.22 2.24 2.16 0 0 0
24/09/2012
2.16
 378,260 2.14 2.19 2.14 0 0 0
21/09/2012
2.14
 4,205,940 2.24 2.29 2.14 0 0 0
20/09/2012
2.24
 334,980 2.22 2.29 2.22 0 0 0
19/09/2012
2.24
 326,120 2.22 2.32 2.22 0 0 0
18/09/2012
2.29
 288,010 2.19 2.29 2.19 0 0 0
17/09/2012
2.19
 101,270 2.16 2.27 2.16 0 0 0
14/09/2012
2.16
 151,910 2.29 2.32 2.16 0 0 0
13/09/2012
2.22
 166,330 2.19 2.24 2.19 0 0 0
12/09/2012
2.24
 39,450 2.39 2.39 2.24 0 0 0
11/09/2012
2.32
 61,660 2.42 2.42 2.32 0 0 0
10/09/2012
2.39
 797,300 2.39 2.45 2.39 0 0 0
07/09/2012
2.50
 60,870 2.47 2.52 2.45 0 0 0
06/09/2012
2.55
 72,620 2.42 2.55 2.42 0 0 0
05/09/2012
2.52
 74,990 2.52 2.52 2.42 0 0 0
04/09/2012
2.52
 44,730 2.47 2.52 2.42 0 0 0
31/08/2012
2.45
 96,940 2.37 2.50 2.37 0 0 0
30/08/2012
2.42
 86,250 2.34 2.42 2.34 0 0 0
29/08/2012
2.32
 39,510 2.24 2.32 2.24 0 0 0
28/08/2012
2.22
 182,270 2.22 2.22 2.16 0 0 0
27/08/2012
2.27
 276,270 2.32 2.32 2.22 0 0 0
24/08/2012
2.32
 241,320 2.11 2.32 2.11 0 0 0
23/08/2012
2.22
 311,590 2.24 2.29 2.22 0 0 0
22/08/2012
2.32
 143,960 2.32 2.37 2.29 0 0 0
21/08/2012
2.39
 225,040 2.50 2.50 2.39 0 0 0
20/08/2012
2.50
 12,680 2.52 2.52 2.45 0 0 0
17/08/2012
2.45
 40,730 2.47 2.50 2.45 0 0 0
16/08/2012
2.47
 130,200 2.47 2.50 2.47 0 0 0
15/08/2012
2.47
 51,040 2.45 2.47 2.45 0 0 0
14/08/2012
2.47
 70,420 2.45 2.50 2.45 0 0 0
13/08/2012
2.47
 4,840 2.50 2.50 2.45 0 0 0
10/08/2012
2.45
 87,730 2.50 2.50 2.45 0 0 0
09/08/2012
2.50
 46,260 2.57 2.57 2.50 0 0 0
08/08/2012
2.57
 64,380 2.52 2.57 2.47 0 0 0
07/08/2012
2.47
 6,360 2.45 2.52 2.45 0 0 0
06/08/2012
2.52
 80,280 2.45 2.55 2.45 0 0 0
03/08/2012
2.50
 6,890 2.47 2.50 2.47 0 0 0
02/08/2012
2.50
 7,880 2.52 2.52 2.47 0 0 0
01/08/2012
2.47
 74,450 2.47 2.50 2.47 0 0 0
31/07/2012
2.50
 71,000 2.50 2.52 2.50 0 0 0
30/07/2012
2.50
 43,610 2.50 2.52 2.50 0 0 0
27/07/2012
2.52
 106,690 2.55 2.55 2.50 0 0 0
26/07/2012
2.52
 88,040 2.50 2.55 2.50 0 0 0
25/07/2012
2.52
 61,440 2.45 2.52 2.45 0 0 0
24/07/2012
2.47
 58,680 2.52 2.52 2.47 0 0 0
23/07/2012
2.57
 45,610 2.60 2.60 2.55 0 0 0
20/07/2012
2.57
 314,540 2.62 2.73 2.57 0 0 0
19/07/2012
2.65
 126,820 2.60 2.67 2.55 0 0 0
18/07/2012
2.60
 64,590 2.60 2.60 2.57 0 0 0
17/07/2012
2.57
 130,150 2.55 2.62 2.52 0 0 0
16/07/2012
2.57
 105,970 2.67 2.67 2.52 0 0 0
13/07/2012
2.65
 96,920 2.52 2.65 2.52 0 0 0
12/07/2012
2.55
 64,320 2.55 2.57 2.52 0 0 0
11/07/2012
2.55
 53,500 2.55 2.55 2.52 0 0 0
10/07/2012
2.50
 161,310 2.57 2.57 2.50 0 0 0
09/07/2012
2.52
 132,140 2.65 2.65 2.52 0 0 0
06/07/2012
2.62
 38,750 2.57 2.62 2.57 0 0 0
05/07/2012
2.60
 29,950 2.52 2.62 2.52 0 0 0
04/07/2012
2.57
 40,270 2.57 2.65 2.57 0 0 0
03/07/2012
2.62
 68,330 2.60 2.62 2.60 0 0 0
02/07/2012
2.67
 71,600 2.73 2.73 2.67 0 0 0
29/06/2012
2.62
 49,360 2.65 2.67 2.62 0 0 0
28/06/2012
2.65
 53,100 2.67 2.67 2.62 0 0 0
27/06/2012
2.65
 216,900 2.60 2.65 2.60 0 0 0
26/06/2012
2.62
 136,760 2.67 2.67 2.62 0 0 0
25/06/2012
2.67
 142,440 2.67 2.70 2.62 0 0 0
22/06/2012
2.67
 137,060 2.67 2.70 2.65 0 0 0
21/06/2012
2.70
 93,670 2.70 2.75 2.70 0 0 0
20/06/2012
2.75
 19,250 2.73 2.75 2.73 0 0 0
19/06/2012
2.73
 238,540 2.73 2.80 2.73 0 0 0
18/06/2012
2.78
 103,260 2.83 2.83 2.75 0 0 0
15/06/2012
2.78
 486,050 2.65 2.78 2.65 0 0 0
14/06/2012
2.65
 236,430 2.70 2.70 2.65 0 0 0
13/06/2012
2.70
 228,980 2.62 2.73 2.62 0 0 0
12/06/2012
2.65
 79,420 2.65 2.70 2.65 0 0 0
11/06/2012
2.67
 154,690 2.70 2.73 2.67 0 0 0
08/06/2012
2.70
 157,490 2.80 2.80 2.70 0 0 0
07/06/2012
2.73
 151,030 2.73 2.80 2.73 0 0 0
06/06/2012
2.73
 35,720 2.70 2.73 2.65 0 0 0
05/06/2012
2.65
 229,070 2.57 2.73 2.57 0 0 0
04/06/2012
2.65
 314,000 2.67 2.70 2.65 0 0 0
01/06/2012
2.75
 174,320 2.75 2.80 2.73 0 0 0
31/05/2012
2.78
 251,380 2.73 2.83 2.73 0 0 0
30/05/2012
2.83
 129,440 2.80 2.85 2.80 0 0 0

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