CTCP Nhiệt điện Phả Lại (ppc)

12.35
0.05
(0.41%)
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)
01/07/2009
7.03
 1,464,620 7.06 7.06 6.82 761,100 345,900 0
30/06/2009
7.06
 778,980 7.21 7.29 6.95 445,010 241,050 0
29/06/2009
7.21
 706,430 7.45 7.45 7.21 124,200 297,250 0
26/06/2009
7.45
 904,930 7.61 7.61 7.42 130,100 538,000 0
25/06/2009
7.61
 1,700,780 7.42 7.79 7.42 801,500 352,010 0
24/06/2009
7.42
 1,098,550 7.08 7.42 7.34 219,000 511,530 0
23/06/2009
7.08
 1,439,650 7.24 7.24 6.90 405,420 449,250 0
22/06/2009
7.24
 1,016,730 7.58 7.58 7.21 100,490 268,330 0
19/06/2009
7.58
 1,336,270 7.71 7.97 7.40 2,600 745,680 0
18/06/2009
7.71
 1,856,380 7.34 7.71 7.34 118,000 1,312,340 0
17/06/2009
7.34
 2,723,080 7.53 7.53 7.16 87,520 1,272,530 0
16/06/2009
7.53
 598,110 7.92 7.92 7.53 5,500 13,000 0
15/06/2009
7.92
 1,412,530 8.31 8.31 7.92 68,480 690,260 0
12/06/2009
8.31
 1,869,440 8.63 8.79 8.26 267,660 473,360 0
11/06/2009
8.63
 2,429,450 8.73 8.76 8.31 437,160 483,700 0
10/06/2009
8.73
 427,720 9.18 9.18 8.73 22,010 44,060 0
09/06/2009
9.18
 1,193,990 9.31 9.31 8.94 384,490 320,570 0
08/06/2009
9.31
 1,328,070 8.89 9.31 9.18 275,160 312,660 0
05/06/2009
8.89
 2,277,740 8.47 8.89 8.60 198,570 238,820 0
04/06/2009
8.47
 692,140 8.47 8.58 8.39 19,440 126,000 0
03/06/2009
8.47
 928,600 8.45 8.79 8.10 143,610 106,530 0
02/06/2009
8.45
 275,130 8.05 8.45 8.45 48,100 87,300 0
01/06/2009
8.05
 145,900 7.69 8.05 7.87 88,430 15,310 0
29/05/2009
7.69
 811,780 7.95 8.00 7.61 143,100 264,230 0
28/05/2009
7.95
 597,090 8.34 8.34 7.95 35,020 338,930 0
27/05/2009
8.34
 512,200 8.55 8.55 8.24 15,650 45,300 0
26/05/2009
8.55
 475,910 8.66 8.68 8.50 85,300 141,450 0
25/05/2009
8.66
 490,930 8.26 8.66 8.37 1,500 231,060 0
22/05/2009
8.26
 443,000 8.66 8.66 8.24 710 31,500 0
21/05/2009
8.66
 243,660 8.89 8.92 8.66 10 0 0
20/05/2009
8.89
 923,090 8.79 9.18 8.76 654,840 6,840 0
19/05/2009
8.79
 1,157,310 8.63 9.05 8.66 386,720 207,060 0
18/05/2009
8.63
 536,020 8.79 8.79 8.55 222,540 120,920 0
15/05/2009
8.79
 719,970 8.76 8.89 8.76 39,320 430,530 0
14/05/2009
8.76
 576,680 8.76 8.76 8.34 130,130 89,550 0
13/05/2009
8.76
 796,310 9.18 9.18 8.73 142,760 41,270 0
12/05/2009
9.18
 763,940 9.21 9.44 8.92 124,560 71,130 0
11/05/2009
9.21
 920,240 9.13 9.44 9.05 449,350 86,460 0
08/05/2009
9.13
 910,820 8.71 9.13 8.79 0 0 0
07/05/2009
8.71
 495,520 8.31 8.71 8.71 181,840 42,510 0
06/05/2009
8.31
 2,687,590 8.00 8.39 8.13 1,718,190 223,190 0
05/05/2009
8.00
 531,470 7.63 8.00 8.00 220,430 8,040 0
04/05/2009
7.63
 216,780 7.29 7.63 7.63 136,530 150,350 0
29/04/2009
7.29
 283,530 7.24 7.32 7.19 45,000 0 0
28/04/2009
7.24
 432,820 7.16 7.24 7.06 82,880 102,290 0
27/04/2009
7.16
 358,300 7.16 7.42 7.08 159,900 240 0
24/04/2009
7.16
 465,930 7.29 7.29 7.03 63,500 66,930 0
23/04/2009
7.29
 531,810 7.32 7.45 7.21 191,000 59,800 0
22/04/2009
7.32
 701,200 6.98 7.32 6.98 201,390 401,100 0
21/04/2009
6.98
 932,280 6.98 7.06 6.64 207,040 194,640 0
20/04/2009
6.98
 686,920 7.34 7.34 6.98 379,520 137,290 0
17/04/2009
7.34
 1,211,230 7.71 8.08 7.34 13,450 591,470 0
16/04/2009
7.71
 1,029,600 7.48 7.84 7.29 513,290 441,830 0
15/04/2009
7.48
 1,046,060 7.84 7.84 7.48 370,600 230,700 0
14/04/2009
7.84
 748,660 7.87 7.90 7.53 257,000 82,240 0
13/04/2009
7.87
 1,125,340 7.50 7.87 7.61 118,870 212,100 0
10/04/2009
7.50
 780,260 7.16 7.50 7.50 466,600 221,520 0
09/04/2009
7.16
 987,080 7.53 7.53 7.16 28,900 22,710 0
08/04/2009
7.53
 904,510 7.92 8.13 7.53 37,050 420,490 0
07/04/2009
7.92
 1,027,390 7.55 7.92 7.40 70,800 382,670 0
03/04/2009
7.55
 579,030 7.21 7.55 7.55 241,870 184,040 0
02/04/2009
7.21
 937,650 6.87 7.21 6.82 491,660 282,000 0
01/04/2009
6.87
 565,660 6.56 6.87 6.50 88,120 260,000 0
31/03/2009
6.56
 929,740 6.53 6.58 6.48 633,340 161,000 0
30/03/2009
6.53
 686,370 6.77 6.92 6.53 172,200 66,460 0
27/03/2009
6.77
 952,180 6.45 6.77 6.71 390,240 100,560 0
26/03/2009
6.45
 530,710 6.16 6.45 6.30 243,550 80,000 0
25/03/2009
6.16
 522,670 5.88 6.16 5.85 226,770 6,400 0
24/03/2009
5.88
 243,850 5.61 5.88 5.88 192,790 62,840 0
23/03/2009
5.61
 617,510 5.90 5.90 5.61 188,720 72,400 0
20/03/2009
5.90
 666,310 5.64 5.90 5.82 405,210 55,000 0
19/03/2009
5.64
 772,800 5.38 5.64 5.51 540,280 9,400 0
18/03/2009
5.38
 539,440 5.14 5.38 5.32 232,600 200 0
17/03/2009
5.14
 622,220 4.90 5.14 4.98 331,350 24,920 0
16/03/2009
4.90
 123,170 4.96 4.96 4.90 5,210 13,950 0
13/03/2009
4.96
 534,950 4.77 4.98 4.80 325,000 10,210 0
12/03/2009
4.77
 174,090 4.85 4.85 4.77 40,000 74,000 0
11/03/2009
4.85
 320,630 4.77 4.96 4.80 36,200 100,000 0
10/03/2009
4.77
 302,300 4.75 4.80 4.72 20,600 115,710 0
09/03/2009
4.75
 198,480 4.80 4.83 4.72 2,220 130,000 0
06/03/2009
4.80
 76,980 4.80 4.83 4.77 4,800 0 0
05/03/2009
4.80
 127,970 4.83 4.96 4.80 25,000 63,930 0
04/03/2009
4.83
 112,630 4.70 4.85 4.77 93,000 4,760 0
03/03/2009
4.70
 82,890 4.83 4.83 4.70 0 40,800 0
02/03/2009
4.83
 97,350 4.85 4.85 4.77 56,700 13,090 0
27/02/2009
4.85
 175,390 4.75 4.85 4.77 98,410 2,200 0
26/02/2009
4.75
 113,870 4.85 4.85 4.70 9,000 26,760 0
25/02/2009
4.85
 327,190 4.64 4.85 4.77 68,300 840 0
24/02/2009
4.64
 116,800 4.62 4.67 4.62 20,060 0 0
23/02/2009
4.62
 166,940 4.64 4.67 4.56 119,880 34,840 0
20/02/2009
4.64
 125,000 4.64 4.64 4.59 97,000 0 0
19/02/2009
4.64
 242,050 4.51 4.64 4.56 159,610 11,760 0
18/02/2009
4.51
 227,850 4.56 4.56 4.46 118,050 15,000 0
17/02/2009
4.56
 326,620 4.67 4.67 4.49 139,800 400 0
16/02/2009
4.67
 132,730 4.59 4.77 4.64 18,000 0 0
13/02/2009
4.59
 113,350 4.56 4.59 4.41 15,780 7,660 0
12/02/2009
4.56
 333,680 4.51 4.62 4.41 119,820 2,000 0
11/02/2009
4.51
 1,343,500 4.72 4.72 4.49 777,390 949,330 0
10/02/2009
4.72
 266,550 4.96 4.96 4.72 159,760 0 0
09/02/2009
4.96
 269,990 4.77 4.96 4.77 168,800 190 0

Chính sách bảo mật | Điều khoản sử dụng |