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)
29/05/2012
2.80
 213,520 2.73 2.80 2.73 0 0 0
28/05/2012
2.80
 288,510 2.88 2.88 2.78 0 0 0
25/05/2012
2.80
 292,330 2.67 2.80 2.67 0 0 0
24/05/2012
2.67
 290,710 2.70 2.78 2.65 0 0 0
23/05/2012
2.78
 343,000 2.85 2.85 2.78 0 0 0
22/05/2012
2.85
 306,620 2.73 2.85 2.73 0 0 0
21/05/2012
2.73
 531,620 2.55 2.73 2.55 0 0 0
18/05/2012
2.60
 827,360 2.70 2.70 2.52 0 0 0
17/05/2012
2.65
 473,510 2.73 2.85 2.65 0 0 0
16/05/2012
2.78
 533,320 2.83 2.90 2.78 0 0 0
15/05/2012
2.90
 466,650 2.93 3.01 2.90 0 0 0
14/05/2012
3.03
 444,620 3.18 3.18 3.03 0 0 0
11/05/2012
3.18
 339,520 3.23 3.26 3.13 0 0 0
10/05/2012
3.26
 614,200 3.39 3.39 3.21 0 0 0
09/05/2012
3.26
 1,328,120 3.26 3.26 3.21 0 0 0
08/05/2012
3.11
 785,320 3.11 3.11 3.11 0 0 0
07/05/2012
2.98
 520,210 2.88 2.98 2.88 0 0 0
04/05/2012
2.85
 542,980 2.80 2.88 2.78 0 0 0
03/05/2012
2.78
 349,180 2.85 2.85 2.73 0 0 0
02/05/2012
2.83
 401,190 2.73 2.83 2.73 0 0 0
27/04/2012
2.70
 345,430 2.73 2.73 2.67 0 0 0
26/04/2012
2.70
 223,890 2.67 2.75 2.67 0 0 0
25/04/2012
2.70
 498,820 2.70 2.75 2.67 0 0 0
24/04/2012
2.70
 254,890 2.73 2.75 2.70 0 0 0
23/04/2012
2.75
 420,240 2.78 2.83 2.73 0 0 0
20/04/2012
2.80
 404,770 2.75 2.83 2.73 0 0 0
19/04/2012
2.80
 1,471,560 2.93 2.93 2.80 0 0 0
18/04/2012
2.85
 963,150 2.85 2.85 2.83 0 0 0
17/04/2012
2.73
 570,850 2.60 2.73 2.60 0 0 0
16/04/2012
2.60
 699,700 2.60 2.65 2.55 0 0 0
13/04/2012
2.57
 496,520 2.62 2.62 2.52 0 0 0
12/04/2012
2.57
 1,462,790 2.47 2.57 2.45 0 0 0
11/04/2012
2.47
 341,150 2.50 2.50 2.45 0 0 0
10/04/2012
2.47
 301,160 2.47 2.52 2.47 0 0 0
09/04/2012
2.50
 238,100 2.50 2.55 2.50 0 0 0
06/04/2012
2.52
 283,840 2.60 2.60 2.52 0 0 0
05/04/2012
2.62
 228,710 2.52 2.62 2.52 0 0 0
04/04/2012
2.62
 449,750 2.67 2.67 2.62 0 0 0
03/04/2012
2.67
 415,540 2.65 2.75 2.62 0 0 0
30/03/2012
2.67
 1,056,140 2.55 2.67 2.55 0 0 0
29/03/2012
2.55
 810,530 2.45 2.55 2.45 0 0 0
28/03/2012
2.50
 393,010 2.47 2.50 2.39 0 0 0
27/03/2012
2.47
 697,370 2.42 2.50 2.39 0 0 0
26/03/2012
2.47
 505,920 2.42 2.50 2.42 0 0 0
23/03/2012
2.42
 385,500 2.45 2.45 2.39 0 0 0
22/03/2012
2.42
 453,920 2.37 2.45 2.34 0 0 0
21/03/2012
2.37
 522,450 2.39 2.42 2.34 0 0 0
20/03/2012
2.39
 140,680 2.39 2.39 2.37 0 0 0
19/03/2012
2.37
 135,930 2.37 2.37 2.32 0 0 0
16/03/2012
2.29
 2,090,390 2.39 2.45 2.29 0 0 0
15/03/2012
2.37
 812,310 2.27 2.37 2.24 0 0 0
14/03/2012
2.27
 572,940 2.37 2.39 2.27 0 0 0
13/03/2012
2.37
 522,650 2.37 2.39 2.37 0 0 0
12/03/2012
2.37
 301,660 2.34 2.42 2.34 0 0 0
09/03/2012
2.37
 505,550 2.39 2.42 2.37 0 0 0
08/03/2012
2.39
 347,670 2.42 2.47 2.39 0 0 0
07/03/2012
2.50
 806,340 2.42 2.50 2.34 0 0 0
06/03/2012
2.39
 837,970 2.55 2.55 2.39 0 0 0
05/03/2012
2.45
 546,440 2.39 2.45 2.39 0 0 0
02/03/2012
2.34
 295,790 2.29 2.37 2.29 0 0 0
01/03/2012
2.32
 344,880 2.22 2.32 2.22 0 0 0
29/02/2012
2.29
 251,140 2.19 2.29 2.19 0 0 0
28/02/2012
2.24
 328,240 2.34 2.34 2.24 0 0 0
27/02/2012
2.34
 305,080 2.32 2.34 2.27 0 0 0
24/02/2012
2.24
 284,720 2.37 2.37 2.24 0 0 0
23/02/2012
2.34
 255,100 2.27 2.34 2.22 0 0 0
22/02/2012
2.27
 127,650 2.22 2.29 2.19 0 0 0
21/02/2012
2.22
 321,350 2.27 2.29 2.22 0 0 0
20/02/2012
2.27
 168,810 2.24 2.27 2.24 0 0 0
17/02/2012
2.19
 129,530 2.16 2.19 2.14 0 0 0
16/02/2012
2.11
 302,040 2.06 2.11 2.06 0 0 0
15/02/2012
2.06
 110,980 2.06 2.09 2.04 0 0 0
14/02/2012
2.11
 192,500 2.04 2.11 1.99 0 0 0
13/02/2012
2.04
 288,020 2.06 2.06 2.04 0 0 0
10/02/2012
2.14
 387,740 2.27 2.27 2.14 0 0 0
09/02/2012
2.24
 344,440 2.14 2.24 2.14 0 0 0
08/02/2012
2.14
 184,400 2.01 2.14 2.01 0 0 0
07/02/2012
2.04
 306,330 1.96 2.04 1.96 0 0 0
06/02/2012
1.96
 194,360 2.01 2.01 1.94 0 0 0
03/02/2012
1.99
 431,590 2.01 2.01 1.99 0 0 0
02/02/2012
1.99
 215,080 1.94 2.01 1.94 0 0 0
01/02/2012
1.94
 232,390 1.94 1.94 1.91 0 0 0
31/01/2012
1.88
 305,150 1.88 1.94 1.88 0 0 0
30/01/2012
1.88
 98,490 1.88 1.88 1.86 0 0 0
20/01/2012
1.81
 121,260 1.91 1.91 1.81 0 0 0
19/01/2012
1.88
 206,200 1.86 1.88 1.83 0 0 0
18/01/2012
1.83
 102,650 1.81 1.83 1.81 0 0 0
17/01/2012
1.81
 109,800 1.78 1.81 1.78 0 0 0
16/01/2012
1.78
 379,210 1.76 1.81 1.76 0 0 0
13/01/2012
1.78
 86,190 1.78 1.78 1.76 0 0 0
12/01/2012
1.76
 57,940 1.71 1.76 1.71 0 0 0
11/01/2012
1.73
 282,950 1.73 1.76 1.73 0 0 0
10/01/2012
1.73
 806,600 1.71 1.76 1.71 0 0 0
09/01/2012
1.73
 151,490 1.73 1.73 1.68 0 0 0
06/01/2012
1.68
 197,810 1.68 1.71 1.66 0 0 0
05/01/2012
1.68
 87,090 1.71 1.73 1.68 0 0 0
04/01/2012
1.71
 35,210 1.73 1.73 1.71 0 0 0
03/01/2012
1.73
 133,320 1.73 1.78 1.73 0 0 0
30/12/2011
1.78
 373,890 1.78 1.78 1.76 0 0 0
29/12/2011
1.78
 241,140 1.73 1.78 1.73 0 0 0

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